Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 7.396 | 7.530 | 7.378 | 7.423 | 515,889 | -0.01(-0.12%) |
Jan 30, 2003 | 7.503 | 7.539 | 7.432 | 7.432 | 332,954 | -0.09(-1.19%) |
Jan 29, 2003 | 7.369 | 7.548 | 7.369 | 7.521 | 202,415 | -0.04(-0.47%) |
Jan 28, 2003 | 7.583 | 7.673 | 7.512 | 7.557 | 528,652 | +0.06(+0.83%) |
Jan 27, 2003 | 7.485 | 7.494 | 7.449 | 7.494 | 452,858 | -0.13(-1.64%) |
Jan 24, 2003 | 7.682 | 7.691 | 7.583 | 7.619 | 100,983 | -0.14(-1.84%) |
Jan 23, 2003 | 7.682 | 7.762 | 7.628 | 7.762 | 134,682 | +0.04(+0.58%) |
Jan 22, 2003 | 7.708 | 7.717 | 7.601 | 7.717 | 272,498 | +0.01(+0.12%) |
Jan 21, 2003 | 7.682 | 7.753 | 7.628 | 7.708 | 1,417,128 | -0.03(-0.35%) |
Jan 17, 2003 | 7.753 | 7.753 | 7.691 | 7.735 | 458,120 | -0.04(-0.57%) |
Jan 16, 2003 | 7.816 | 7.816 | 7.717 | 7.780 | 380,199 | -0.02(-0.23%) |
Jan 15, 2003 | 7.842 | 7.860 | 7.753 | 7.798 | 336,537 | -0.10(-1.24%) |
Jan 14, 2003 | 7.807 | 7.896 | 7.700 | 7.896 | 465,285 | +0.13(+1.61%) |
Jan 13, 2003 | 7.771 | 7.771 | 7.619 | 7.771 | 189,652 | +0.17(+2.23%) |
Jan 10, 2003 | 7.619 | 7.637 | 7.566 | 7.601 | 96,953 | -0.04(-0.47%) |
Jan 09, 2003 | 7.637 | 7.682 | 7.521 | 7.637 | 105,125 | +0.00(+0.00%) |
Jan 08, 2003 | 7.753 | 7.789 | 7.637 | 7.637 | 444,798 | -0.09(-1.16%) |
Jan 07, 2003 | 7.735 | 7.780 | 7.655 | 7.726 | 152,818 | -0.01(-0.12%) |
Jan 06, 2003 | 7.655 | 7.825 | 7.655 | 7.735 | 372,027 | +0.14(+1.88%) |
Jan 03, 2003 | 7.512 | 7.700 | 7.503 | 7.592 | 678,672 | +0.09(+1.19%) |
Jan 02, 2003 | 7.521 | 7.619 | 7.503 | 7.503 | 990,915 | -0.09(-1.18%) |
Dec 31, 2002 | 7.503 | 7.682 | 7.458 | 7.592 | 597,616 | +0.09(+1.19%) |
Dec 30, 2002 | 7.592 | 7.771 | 7.503 | 7.503 | 941,319 | -0.31(-4.00%) |
Dec 27, 2002 | 7.816 | 7.860 | 7.753 | 7.816 | 176,665 | +0.21(+2.70%) |
Dec 26, 2002 | 7.869 | 7.869 | 7.548 | 7.610 | 146,885 | -0.06(-0.81%) |
Dec 24, 2002 | 7.744 | 7.771 | 7.610 | 7.673 | 69,972 | -0.14(-1.83%) |
Dec 23, 2002 | 7.753 | 7.905 | 7.744 | 7.816 | 247,532 | -0.05(-0.68%) |
Dec 20, 2002 | 7.753 | 7.985 | 7.753 | 7.869 | 330,603 | +0.12(+1.50%) |
Dec 19, 2002 | 7.932 | 7.985 | 7.726 | 7.753 | 694,346 | -0.13(-1.59%) |
Dec 18, 2002 | 7.959 | 8.003 | 7.860 | 7.878 | 172,187 | -0.07(-0.90%) |
Dec 17, 2002 | 7.967 | 8.012 | 7.932 | 7.950 | 113,522 | +0.09(+1.14%) |
Dec 16, 2002 | 7.842 | 7.905 | 7.771 | 7.860 | 140,167 | +0.03(+0.34%) |
Dec 13, 2002 | 7.887 | 7.896 | 7.780 | 7.833 | 113,746 | -0.13(-1.68%) |
Dec 12, 2002 | 7.860 | 7.967 | 7.825 | 7.967 | 193,906 | +0.28(+3.60%) |
Dec 11, 2002 | 7.717 | 7.717 | 7.557 | 7.691 | 270,259 | -0.08(-1.03%) |
Dec 10, 2002 | 7.637 | 7.816 | 7.592 | 7.771 | 162,111 | +0.04(+0.58%) |
Dec 09, 2002 | 7.851 | 7.860 | 7.717 | 7.726 | 275,521 | -0.13(-1.70%) |
Dec 06, 2002 | 7.869 | 7.869 | 7.771 | 7.860 | 181,367 | -0.01(-0.11%) |
Dec 05, 2002 | 7.923 | 7.985 | 7.869 | 7.869 | 218,648 | +0.04(+0.46%) |
Dec 04, 2002 | 7.860 | 7.887 | 7.816 | 7.833 | 469,540 | -0.12(-1.46%) |
Dec 03, 2002 | 7.950 | 7.985 | 7.932 | 7.950 | 355,345 | -0.13(-1.66%) |
Dec 02, 2002 | 8.101 | 8.137 | 8.057 | 8.084 | 297,129 | -0.06(-0.77%) |
Nov 29, 2002 | 8.039 | 8.164 | 8.039 | 8.146 | 343,366 | +0.13(+1.67%) |
Nov 27, 2002 | 7.923 | 8.057 | 7.905 | 8.012 | 96,281 | +0.20(+2.51%) |
Nov 26, 2002 | 7.959 | 7.976 | 7.726 | 7.816 | 474,018 | -0.23(-2.89%) |
Nov 25, 2002 | 8.084 | 8.137 | 7.905 | 8.048 | 131,883 | -0.06(-0.77%) |
Nov 22, 2002 | 8.191 | 8.191 | 8.003 | 8.110 | 89,116 | -0.11(-1.30%) |
Nov 21, 2002 | 8.137 | 8.218 | 8.137 | 8.218 | 305,301 | +0.06(+0.77%) |
Nov 20, 2002 | 7.985 | 8.173 | 7.932 | 8.155 | 622,694 | +0.29(+3.75%) |
Nov 19, 2002 | 7.869 | 7.994 | 7.860 | 7.860 | 597,616 | -0.03(-0.34%) |
Nov 18, 2002 | 7.959 | 8.012 | 7.860 | 7.887 | 202,638 | -0.06(-0.79%) |
Nov 15, 2002 | 7.941 | 8.075 | 7.923 | 7.950 | 738,904 | +0.01(+0.11%) |
Nov 14, 2002 | 7.905 | 7.941 | 7.851 | 7.941 | 657,736 | +0.04(+0.45%) |
Nov 13, 2002 | 7.878 | 7.932 | 7.825 | 7.905 | 367,548 | +0.04(+0.57%) |
Nov 12, 2002 | 7.860 | 7.950 | 7.789 | 7.860 | 956,881 | +0.13(+1.73%) |
Nov 11, 2002 | 7.682 | 7.762 | 7.601 | 7.726 | 807,532 | -0.01(-0.12%) |
Nov 08, 2002 | 7.610 | 7.789 | 7.610 | 7.735 | 391,059 | +0.25(+3.34%) |
Nov 07, 2002 | 7.592 | 7.637 | 7.485 | 7.485 | 137,816 | -0.13(-1.76%) |
Nov 06, 2002 | 7.396 | 7.637 | 7.396 | 7.619 | 564,813 | +0.22(+3.02%) |
Nov 05, 2002 | 7.101 | 7.414 | 7.101 | 7.396 | 1,361,599 | -0.21(-2.70%) |
Nov 04, 2002 | 7.548 | 7.619 | 7.512 | 7.601 | 477,824 | +0.14(+1.92%) |