Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 7.307 | 7.520 | 7.279 | 7.418 | 6,093,051 | +0.05(+0.66%) |
Jan 30, 2003 | 7.620 | 7.788 | 7.330 | 7.370 | 6,563,641 | -0.17(-2.26%) |
Jan 29, 2003 | 7.574 | 7.606 | 7.367 | 7.540 | 6,187,779 | -0.03(-0.45%) |
Jan 28, 2003 | 7.446 | 7.586 | 7.427 | 7.574 | 4,768,740 | +0.16(+2.19%) |
Jan 27, 2003 | 7.688 | 7.688 | 7.378 | 7.412 | 9,602,664 | -0.27(-3.55%) |
Jan 24, 2003 | 7.918 | 7.935 | 7.648 | 7.685 | 6,136,898 | -0.29(-3.67%) |
Jan 23, 2003 | 7.790 | 8.055 | 7.614 | 7.978 | 9,057,511 | +0.29(+3.77%) |
Jan 22, 2003 | 7.449 | 7.873 | 7.336 | 7.688 | 12,831,846 | +0.24(+3.25%) |
Jan 21, 2003 | 7.819 | 7.819 | 7.390 | 7.446 | 10,342,665 | -0.43(-5.45%) |
Jan 17, 2003 | 8.032 | 8.134 | 7.827 | 7.876 | 8,627,016 | -0.28(-3.38%) |
Jan 16, 2003 | 7.950 | 8.183 | 7.950 | 8.152 | 7,648,554 | +0.20(+2.54%) |
Jan 15, 2003 | 8.032 | 8.103 | 7.836 | 7.950 | 10,034,332 | -0.03(-0.43%) |
Jan 14, 2003 | 8.206 | 8.206 | 7.964 | 7.984 | 10,982,780 | -0.22(-2.67%) |
Jan 13, 2003 | 7.933 | 8.373 | 7.907 | 8.203 | 18,024,046 | +0.41(+5.29%) |
Jan 10, 2003 | 7.677 | 7.867 | 7.634 | 7.790 | 11,478,694 | +0.02(+0.22%) |
Jan 09, 2003 | 7.336 | 7.799 | 7.336 | 7.773 | 21,196,250 | +0.84(+12.05%) |
Jan 08, 2003 | 7.040 | 7.040 | 6.872 | 6.938 | 7,660,513 | -0.10(-1.41%) |
Jan 07, 2003 | 6.855 | 7.165 | 6.855 | 7.037 | 9,522,240 | +0.18(+2.65%) |
Jan 06, 2003 | 6.784 | 6.955 | 6.773 | 6.855 | 8,156,895 | +0.07(+1.05%) |
Jan 03, 2003 | 6.810 | 6.997 | 6.724 | 6.784 | 9,254,939 | -0.31(-4.41%) |
Jan 02, 2003 | 6.966 | 7.105 | 6.932 | 7.097 | 7,126,849 | +0.23(+3.35%) |
Dec 31, 2002 | 6.866 | 6.901 | 6.710 | 6.866 | 6,751,455 | +0.13(+1.98%) |
Dec 30, 2002 | 6.571 | 6.781 | 6.392 | 6.733 | 6,103,603 | +0.16(+2.47%) |
Dec 27, 2002 | 6.582 | 6.699 | 6.548 | 6.571 | 4,055,703 | -0.05(-0.81%) |
Dec 26, 2002 | 6.394 | 6.696 | 6.369 | 6.625 | 8,039,892 | +0.23(+3.60%) |
Dec 24, 2002 | 6.568 | 6.568 | 6.284 | 6.394 | 8,129,930 | -0.42(-6.17%) |
Dec 23, 2002 | 7.040 | 7.040 | 6.628 | 6.815 | 11,519,258 | -0.22(-3.15%) |
Dec 20, 2002 | 6.923 | 7.074 | 6.838 | 7.037 | 9,880,047 | +0.30(+4.43%) |
Dec 19, 2002 | 6.866 | 7.009 | 6.702 | 6.738 | 8,111,407 | -0.25(-3.54%) |
Dec 18, 2002 | 6.852 | 6.994 | 6.679 | 6.986 | 16,853,316 | +0.16(+2.38%) |
Dec 17, 2002 | 7.137 | 7.193 | 6.628 | 6.824 | 22,484,452 | -0.40(-5.51%) |
Dec 16, 2002 | 7.307 | 7.310 | 7.108 | 7.222 | 12,046,825 | -0.11(-1.55%) |
Dec 13, 2002 | 7.327 | 7.392 | 7.148 | 7.336 | 7,875,291 | -0.05(-0.65%) |
Dec 12, 2002 | 7.392 | 7.537 | 7.290 | 7.384 | 6,369,731 | +0.11(+1.52%) |
Dec 11, 2002 | 7.398 | 7.529 | 7.242 | 7.273 | 5,470,522 | -0.13(-1.69%) |
Dec 10, 2002 | 7.307 | 7.429 | 7.208 | 7.398 | 9,066,656 | +0.21(+2.97%) |
Dec 09, 2002 | 7.566 | 7.566 | 7.142 | 7.185 | 9,155,991 | -0.38(-5.00%) |
Dec 06, 2002 | 7.600 | 7.677 | 7.373 | 7.563 | 8,200,742 | -0.03(-0.45%) |
Dec 05, 2002 | 7.842 | 7.847 | 7.253 | 7.597 | 17,708,912 | -0.03(-0.41%) |
Dec 04, 2002 | 7.250 | 7.802 | 7.074 | 7.628 | 16,273,930 | +0.13(+1.67%) |
Dec 03, 2002 | 7.901 | 7.904 | 7.418 | 7.503 | 18,428,750 | -0.47(-5.92%) |
Dec 02, 2002 | 7.870 | 8.601 | 7.793 | 7.975 | 28,763,678 | +0.11(+1.34%) |
Nov 29, 2002 | 7.961 | 8.075 | 7.734 | 7.870 | 8,387,383 | +0.18(+2.40%) |
Nov 27, 2002 | 7.435 | 7.719 | 7.435 | 7.685 | 14,915,151 | +0.40(+5.50%) |
Nov 26, 2002 | 7.273 | 7.628 | 7.193 | 7.284 | 13,073,589 | +0.01(+0.16%) |
Nov 25, 2002 | 7.222 | 7.355 | 6.980 | 7.273 | 11,996,648 | +0.04(+0.59%) |
Nov 22, 2002 | 7.307 | 7.566 | 7.222 | 7.230 | 13,008,170 | -0.22(-2.98%) |
Nov 21, 2002 | 6.994 | 7.549 | 6.989 | 7.452 | 24,987,936 | +0.46(+6.63%) |
Nov 20, 2002 | 6.539 | 7.009 | 6.528 | 6.989 | 19,000,632 | +0.42(+6.45%) |
Nov 19, 2002 | 6.346 | 6.676 | 6.133 | 6.565 | 20,879,476 | +0.22(+3.50%) |
Nov 18, 2002 | 6.397 | 6.468 | 6.272 | 6.343 | 20,871,270 | +0.45(+7.73%) |
Nov 15, 2002 | 5.809 | 6.028 | 5.686 | 5.888 | 10,437,628 | +0.09(+1.57%) |
Nov 14, 2002 | 5.758 | 5.800 | 5.686 | 5.797 | 14,315,131 | +0.38(+7.03%) |
Nov 13, 2002 | 5.260 | 5.573 | 5.197 | 5.416 | 15,302,268 | +0.20(+3.76%) |
Nov 12, 2002 | 5.112 | 5.502 | 5.081 | 5.220 | 15,423,491 | +0.19(+3.85%) |
Nov 11, 2002 | 5.160 | 5.217 | 4.993 | 5.027 | 16,957,422 | -0.23(-4.38%) |
Nov 08, 2002 | 5.394 | 5.436 | 5.146 | 5.257 | 11,895,589 | -0.11(-2.01%) |
Nov 07, 2002 | 5.564 | 5.567 | 5.345 | 5.365 | 11,145,271 | -0.24(-4.21%) |
Nov 06, 2002 | 5.559 | 5.746 | 5.476 | 5.601 | 12,723,049 | +0.07(+1.34%) |
Nov 05, 2002 | 5.414 | 5.541 | 5.223 | 5.527 | 22,560,422 | -0.20(-3.57%) |
Nov 04, 2002 | 5.823 | 5.965 | 5.644 | 5.732 | 15,030,746 | +0.12(+2.18%) |