Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 6.992 | 7.018 | 6.933 | 7.005 | 40,971 | +0.03(+0.38%) |
Jan 30, 2003 | 6.709 | 6.992 | 6.709 | 6.979 | 127,465 | +0.32(+4.85%) |
Jan 29, 2003 | 6.564 | 6.689 | 6.557 | 6.656 | 174,355 | +0.13(+2.02%) |
Jan 28, 2003 | 6.603 | 6.623 | 6.491 | 6.524 | 96,054 | -0.01(-0.20%) |
Jan 27, 2003 | 6.544 | 6.709 | 6.471 | 6.537 | 18,209 | -0.03(-0.50%) |
Jan 24, 2003 | 6.920 | 6.920 | 6.550 | 6.570 | 74,355 | -0.28(-4.13%) |
Jan 23, 2003 | 7.084 | 7.084 | 6.755 | 6.854 | 15,781 | -0.16(-2.35%) |
Jan 22, 2003 | 7.223 | 7.249 | 7.018 | 7.018 | 28,983 | -0.20(-2.83%) |
Jan 21, 2003 | 7.434 | 7.434 | 7.223 | 7.223 | 83,915 | -0.19(-2.58%) |
Jan 17, 2003 | 7.348 | 7.414 | 7.282 | 7.414 | 34,294 | +0.03(+0.45%) |
Jan 16, 2003 | 7.480 | 7.480 | 7.348 | 7.381 | 138,695 | -0.07(-0.88%) |
Jan 15, 2003 | 7.447 | 7.539 | 7.381 | 7.447 | 373,141 | -0.03(-0.35%) |
Jan 14, 2003 | 7.579 | 7.579 | 7.447 | 7.473 | 261,912 | -0.13(-1.73%) |
Jan 13, 2003 | 7.579 | 7.631 | 7.579 | 7.605 | 26,100 | +0.06(+0.79%) |
Jan 10, 2003 | 7.908 | 7.915 | 7.546 | 7.546 | 213,808 | -0.36(-4.58%) |
Jan 09, 2003 | 8.106 | 8.270 | 7.908 | 7.908 | 218,664 | -0.16(-2.04%) |
Jan 08, 2003 | 8.027 | 8.093 | 8.027 | 8.073 | 46,889 | +0.03(+0.41%) |
Jan 07, 2003 | 8.073 | 8.145 | 7.908 | 8.040 | 101,669 | -0.07(-0.89%) |
Jan 06, 2003 | 8.139 | 8.205 | 8.073 | 8.112 | 156,904 | -0.03(-0.32%) |
Jan 03, 2003 | 7.710 | 8.139 | 7.579 | 8.139 | 41,729 | +0.32(+4.13%) |
Jan 02, 2003 | 7.737 | 7.816 | 7.704 | 7.816 | 16,540 | +0.07(+0.94%) |
Dec 31, 2002 | 7.585 | 7.743 | 7.381 | 7.743 | 63,581 | +0.13(+1.73%) |
Dec 30, 2002 | 7.644 | 7.644 | 7.579 | 7.611 | 5,766 | +0.00(+0.00%) |
Dec 27, 2002 | 7.579 | 7.611 | 7.546 | 7.611 | 18,057 | +0.07(+0.87%) |
Dec 26, 2002 | 7.572 | 7.611 | 7.546 | 7.546 | 3,186 | -0.03(-0.35%) |
Dec 24, 2002 | 7.592 | 7.592 | 7.572 | 7.572 | 910 | +0.05(+0.61%) |
Dec 23, 2002 | 7.480 | 7.592 | 7.480 | 7.526 | 48,710 | -0.01(-0.09%) |
Dec 20, 2002 | 7.282 | 7.546 | 7.275 | 7.532 | 56,752 | +0.23(+3.16%) |
Dec 19, 2002 | 7.295 | 7.315 | 7.249 | 7.302 | 42,943 | +0.01(+0.09%) |
Dec 18, 2002 | 7.242 | 7.328 | 7.242 | 7.295 | 42,488 | +0.01(+0.18%) |
Dec 17, 2002 | 7.315 | 7.321 | 7.282 | 7.282 | 63,732 | -0.07(-0.90%) |
Dec 16, 2002 | 7.328 | 7.414 | 7.308 | 7.348 | 8,497 | +0.07(+0.90%) |
Dec 13, 2002 | 7.249 | 7.295 | 7.183 | 7.282 | 15,022 | +0.03(+0.45%) |
Dec 12, 2002 | 7.084 | 7.249 | 7.051 | 7.249 | 27,921 | +0.16(+2.33%) |
Dec 11, 2002 | 7.183 | 7.183 | 7.018 | 7.084 | 55,235 | -0.08(-1.10%) |
Dec 10, 2002 | 7.038 | 7.183 | 7.032 | 7.163 | 9,408 | +0.14(+1.97%) |
Dec 09, 2002 | 7.084 | 7.084 | 6.920 | 7.025 | 46,585 | -0.11(-1.48%) |
Dec 06, 2002 | 7.216 | 7.282 | 7.084 | 7.130 | 22,610 | -0.09(-1.19%) |
Dec 05, 2002 | 6.920 | 7.249 | 6.920 | 7.216 | 113,353 | +0.34(+4.88%) |
Dec 04, 2002 | 6.702 | 6.920 | 6.702 | 6.880 | 66,312 | +0.16(+2.35%) |
Dec 03, 2002 | 7.104 | 7.104 | 6.722 | 6.722 | 60,091 | -0.38(-5.29%) |
Dec 02, 2002 | 6.985 | 7.223 | 6.985 | 7.097 | 152,959 | +0.13(+1.80%) |
Nov 29, 2002 | 7.051 | 7.051 | 6.972 | 6.972 | 43,247 | +0.20(+2.92%) |
Nov 27, 2002 | 7.051 | 7.051 | 6.689 | 6.775 | 63,277 | -0.21(-3.02%) |
Nov 26, 2002 | 7.348 | 7.348 | 6.952 | 6.985 | 51,896 | -0.28(-3.90%) |
Nov 25, 2002 | 7.249 | 7.434 | 7.216 | 7.269 | 148,103 | +0.05(+0.73%) |
Nov 22, 2002 | 7.005 | 7.216 | 6.985 | 7.216 | 187,860 | +0.19(+2.72%) |
Nov 21, 2002 | 6.788 | 7.071 | 6.682 | 7.025 | 121,092 | +0.27(+4.00%) |
Nov 20, 2002 | 6.590 | 6.755 | 6.491 | 6.755 | 76,024 | +0.23(+3.54%) |
Nov 19, 2002 | 6.425 | 6.570 | 6.419 | 6.524 | 235,812 | +0.10(+1.54%) |
Nov 18, 2002 | 6.689 | 6.689 | 6.261 | 6.425 | 870,410 | -0.23(-3.47%) |
Nov 15, 2002 | 6.722 | 6.728 | 6.656 | 6.656 | 37,481 | -0.13(-1.94%) |
Nov 14, 2002 | 7.084 | 7.117 | 6.781 | 6.788 | 61,001 | -0.25(-3.56%) |
Nov 13, 2002 | 7.236 | 7.236 | 7.018 | 7.038 | 113,960 | -0.20(-2.73%) |
Nov 12, 2002 | 7.229 | 7.242 | 7.216 | 7.236 | 15,629 | -0.01(-0.18%) |
Nov 11, 2002 | 7.249 | 7.282 | 7.216 | 7.249 | 155,842 | +0.00(+0.00%) |
Nov 08, 2002 | 7.368 | 7.368 | 7.150 | 7.249 | 338,088 | -0.12(-1.61%) |
Nov 07, 2002 | 7.401 | 7.401 | 7.368 | 7.368 | 758 | -0.03(-0.45%) |
Nov 06, 2002 | 7.552 | 7.552 | 7.361 | 7.401 | 106,525 | -0.15(-2.01%) |
Nov 05, 2002 | 7.684 | 7.763 | 7.546 | 7.552 | 41,274 | -0.11(-1.46%) |
Nov 04, 2002 | 7.677 | 7.974 | 7.664 | 7.664 | 110,166 | +0.05(+0.69%) |