Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 7.441 | 7.649 | 7.441 | 7.631 | 71,488 | +0.20(+2.64%) |
Jan 30, 2003 | 7.511 | 7.627 | 7.432 | 7.434 | 112,870 | -0.06(-0.87%) |
Jan 29, 2003 | 7.539 | 7.557 | 7.482 | 7.499 | 33,341 | -0.07(-0.99%) |
Jan 28, 2003 | 7.484 | 7.574 | 7.482 | 7.574 | 43,253 | +0.09(+1.15%) |
Jan 27, 2003 | 7.566 | 7.566 | 7.484 | 7.488 | 51,664 | -0.05(-0.70%) |
Jan 24, 2003 | 7.557 | 7.602 | 7.441 | 7.541 | 67,583 | -0.10(-1.29%) |
Jan 23, 2003 | 7.624 | 7.649 | 7.541 | 7.639 | 22,828 | +0.06(+0.79%) |
Jan 22, 2003 | 7.541 | 7.597 | 7.539 | 7.579 | 24,930 | -0.02(-0.31%) |
Jan 21, 2003 | 7.591 | 7.636 | 7.542 | 7.602 | 39,048 | +0.01(+0.13%) |
Jan 17, 2003 | 7.659 | 7.702 | 7.574 | 7.592 | 61,275 | -0.08(-1.08%) |
Jan 16, 2003 | 7.624 | 7.749 | 7.624 | 7.675 | 39,048 | +0.07(+0.99%) |
Jan 15, 2003 | 7.665 | 7.665 | 7.586 | 7.601 | 76,895 | -0.09(-1.17%) |
Jan 14, 2003 | 7.591 | 7.690 | 7.574 | 7.690 | 63,678 | +0.02(+0.22%) |
Jan 13, 2003 | 7.532 | 7.807 | 7.426 | 7.674 | 180,223 | +0.23(+3.04%) |
Jan 10, 2003 | 7.532 | 7.541 | 7.407 | 7.447 | 82,602 | -0.08(-1.11%) |
Jan 09, 2003 | 7.567 | 7.567 | 7.476 | 7.531 | 78,397 | +0.06(+0.85%) |
Jan 08, 2003 | 7.449 | 7.554 | 7.449 | 7.467 | 36,345 | -0.00(-0.04%) |
Jan 07, 2003 | 7.491 | 7.536 | 7.426 | 7.471 | 162,200 | +0.03(+0.38%) |
Jan 06, 2003 | 7.324 | 7.502 | 7.318 | 7.442 | 67,583 | +0.12(+1.61%) |
Jan 03, 2003 | 7.421 | 7.539 | 7.324 | 7.324 | 67,283 | -0.14(-1.94%) |
Jan 02, 2003 | 7.457 | 7.512 | 7.336 | 7.469 | 75,693 | +0.04(+0.49%) |
Dec 31, 2002 | 7.491 | 7.581 | 7.353 | 7.432 | 72,690 | -0.14(-1.80%) |
Dec 30, 2002 | 7.546 | 7.599 | 7.466 | 7.569 | 88,609 | -0.06(-0.76%) |
Dec 27, 2002 | 7.619 | 7.707 | 7.532 | 7.627 | 68,484 | -0.03(-0.39%) |
Dec 26, 2002 | 7.654 | 7.782 | 7.599 | 7.657 | 88,609 | +0.00(+0.07%) |
Dec 24, 2002 | 7.502 | 7.652 | 7.502 | 7.652 | 56,169 | +0.15(+2.00%) |
Dec 23, 2002 | 7.121 | 7.502 | 7.101 | 7.502 | 114,441 | +0.18(+2.48%) |
Dec 20, 2002 | 7.121 | 7.324 | 7.101 | 7.321 | 327,706 | +0.11(+1.59%) |
Dec 19, 2002 | 7.216 | 7.226 | 7.133 | 7.206 | 101,225 | +0.04(+0.63%) |
Dec 18, 2002 | 7.211 | 7.211 | 7.083 | 7.161 | 449,657 | +0.00(+0.05%) |
Dec 17, 2002 | 7.304 | 7.333 | 7.120 | 7.158 | 158,296 | -0.18(-2.51%) |
Dec 16, 2002 | 7.324 | 7.342 | 7.133 | 7.342 | 105,130 | -0.02(-0.23%) |
Dec 13, 2002 | 7.343 | 7.366 | 7.298 | 7.359 | 64,279 | +0.00(+0.02%) |
Dec 12, 2002 | 7.293 | 7.441 | 7.293 | 7.358 | 132,464 | +0.03(+0.37%) |
Dec 11, 2002 | 7.233 | 7.331 | 7.233 | 7.331 | 127,057 | +0.05(+0.66%) |
Dec 10, 2002 | 7.266 | 7.313 | 7.258 | 7.283 | 80,199 | +0.06(+0.85%) |
Dec 09, 2002 | 7.249 | 7.334 | 7.189 | 7.221 | 168,208 | -0.06(-0.87%) |
Dec 06, 2002 | 7.276 | 7.339 | 7.233 | 7.284 | 107,533 | +0.01(+0.14%) |
Dec 05, 2002 | 7.283 | 7.318 | 7.258 | 7.274 | 119,548 | -0.06(-0.84%) |
Dec 04, 2002 | 7.324 | 7.412 | 7.241 | 7.336 | 109,635 | +0.00(+0.05%) |
Dec 03, 2002 | 7.407 | 7.519 | 7.326 | 7.333 | 70,587 | -0.22(-2.85%) |
Dec 02, 2002 | 7.572 | 7.700 | 7.468 | 7.548 | 73,591 | -0.04(-0.48%) |
Nov 29, 2002 | 7.749 | 7.749 | 7.566 | 7.584 | 28,535 | -0.16(-2.13%) |
Nov 27, 2002 | 7.507 | 7.749 | 7.507 | 7.749 | 85,606 | +0.15(+2.04%) |
Nov 26, 2002 | 7.714 | 7.740 | 7.452 | 7.594 | 81,100 | -0.07(-0.96%) |
Nov 25, 2002 | 7.657 | 7.732 | 7.655 | 7.667 | 37,546 | +0.01(+0.13%) |
Nov 22, 2002 | 7.557 | 7.709 | 7.557 | 7.657 | 53,766 | +0.03(+0.44%) |
Nov 21, 2002 | 7.707 | 7.740 | 7.552 | 7.624 | 63,378 | -0.08(-1.10%) |
Nov 20, 2002 | 7.576 | 7.709 | 7.562 | 7.709 | 66,983 | +0.13(+1.69%) |
Nov 19, 2002 | 7.466 | 7.682 | 7.466 | 7.581 | 126,757 | +0.08(+1.04%) |
Nov 18, 2002 | 7.492 | 7.657 | 7.492 | 7.502 | 73,591 | -0.04(-0.53%) |
Nov 15, 2002 | 7.657 | 7.657 | 7.466 | 7.542 | 85,606 | -0.11(-1.50%) |
Nov 14, 2002 | 7.514 | 7.657 | 7.491 | 7.657 | 106,932 | +0.15(+1.97%) |
Nov 13, 2002 | 7.566 | 7.624 | 7.509 | 7.509 | 35,744 | -0.06(-0.83%) |
Nov 12, 2002 | 7.591 | 7.657 | 7.509 | 7.572 | 77,496 | +0.06(+0.75%) |
Nov 11, 2002 | 7.884 | 7.884 | 7.516 | 7.516 | 95,518 | -0.30(-3.81%) |
Nov 08, 2002 | 8.100 | 8.281 | 7.799 | 7.813 | 85,606 | -0.22(-2.76%) |
Nov 07, 2002 | 8.323 | 8.323 | 8.023 | 8.035 | 81,100 | -0.15(-1.89%) |
Nov 06, 2002 | 8.281 | 8.323 | 8.140 | 8.190 | 50,162 | -0.05(-0.61%) |
Nov 05, 2002 | 8.032 | 8.240 | 8.032 | 8.240 | 62,777 | +0.10(+1.27%) |
Nov 04, 2002 | 8.385 | 8.385 | 8.032 | 8.136 | 116,244 | -0.19(-2.24%) |