Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 6.512 | 6.717 | 6.504 | 6.565 | 14,212,224 | +0.03(+0.53%) |
Jan 30, 2003 | 6.704 | 6.792 | 6.506 | 6.531 | 11,463,906 | -0.12(-1.79%) |
Jan 29, 2003 | 6.644 | 6.704 | 6.554 | 6.650 | 9,868,226 | +0.00(+0.06%) |
Jan 28, 2003 | 6.656 | 6.734 | 6.638 | 6.646 | 12,049,076 | +0.04(+0.58%) |
Jan 27, 2003 | 6.554 | 6.707 | 6.531 | 6.608 | 13,992,525 | +0.05(+0.82%) |
Jan 24, 2003 | 6.723 | 6.734 | 6.506 | 6.554 | 13,755,646 | -0.17(-2.51%) |
Jan 23, 2003 | 6.792 | 6.865 | 6.684 | 6.723 | 16,487,825 | -0.03(-0.43%) |
Jan 22, 2003 | 6.850 | 6.932 | 6.750 | 6.752 | 15,584,561 | -0.10(-1.40%) |
Jan 21, 2003 | 7.097 | 7.117 | 6.848 | 6.848 | 13,679,116 | -0.20(-2.86%) |
Jan 17, 2003 | 7.238 | 7.259 | 7.047 | 7.049 | 13,984,977 | -0.22(-2.96%) |
Jan 16, 2003 | 7.309 | 7.376 | 7.203 | 7.265 | 10,231,094 | -0.03(-0.47%) |
Jan 15, 2003 | 7.299 | 7.347 | 7.226 | 7.299 | 10,471,878 | +0.05(+0.72%) |
Jan 14, 2003 | 7.107 | 7.309 | 7.107 | 7.247 | 10,964,117 | -0.06(-0.84%) |
Jan 13, 2003 | 7.491 | 7.493 | 7.282 | 7.309 | 8,852,249 | -0.08(-1.04%) |
Jan 10, 2003 | 7.328 | 7.501 | 7.289 | 7.386 | 9,488,699 | +0.01(+0.08%) |
Jan 09, 2003 | 7.218 | 7.405 | 7.218 | 7.380 | 19,505,300 | +0.24(+3.36%) |
Jan 08, 2003 | 7.117 | 7.257 | 7.088 | 7.140 | 14,381,163 | +0.04(+0.60%) |
Jan 07, 2003 | 7.107 | 7.199 | 7.059 | 7.097 | 18,572,882 | +0.09(+1.23%) |
Jan 06, 2003 | 7.155 | 7.199 | 7.011 | 7.011 | 20,619,674 | -0.08(-1.14%) |
Jan 03, 2003 | 7.558 | 7.558 | 6.938 | 7.092 | 40,815,828 | -0.47(-6.18%) |
Jan 02, 2003 | 7.280 | 7.589 | 7.280 | 7.558 | 14,032,092 | +0.36(+4.93%) |
Dec 31, 2002 | 7.270 | 7.338 | 7.167 | 7.203 | 8,305,345 | -0.07(-0.92%) |
Dec 30, 2002 | 7.069 | 7.299 | 7.059 | 7.270 | 13,416,727 | +0.20(+2.85%) |
Dec 27, 2002 | 7.149 | 7.178 | 7.011 | 7.069 | 5,753,038 | -0.10(-1.39%) |
Dec 26, 2002 | 7.078 | 7.295 | 7.078 | 7.168 | 6,925,980 | +0.09(+1.28%) |
Dec 24, 2002 | 7.107 | 7.120 | 7.040 | 7.078 | 5,150,167 | -0.12(-1.71%) |
Dec 23, 2002 | 7.368 | 7.368 | 7.136 | 7.201 | 9,075,592 | -0.17(-2.27%) |
Dec 20, 2002 | 7.357 | 7.424 | 7.176 | 7.368 | 13,548,182 | +0.11(+1.48%) |
Dec 19, 2002 | 7.347 | 7.482 | 7.230 | 7.261 | 10,650,448 | -0.08(-1.05%) |
Dec 18, 2002 | 7.462 | 7.520 | 7.288 | 7.338 | 10,833,444 | -0.12(-1.55%) |
Dec 17, 2002 | 7.670 | 7.670 | 7.414 | 7.453 | 10,142,850 | -0.22(-2.81%) |
Dec 16, 2002 | 7.424 | 7.668 | 7.395 | 7.668 | 11,426,422 | +0.19(+2.60%) |
Dec 13, 2002 | 7.510 | 7.572 | 7.395 | 7.474 | 9,990,310 | -0.17(-2.21%) |
Dec 12, 2002 | 7.702 | 7.714 | 7.580 | 7.643 | 6,611,529 | +0.00(+0.03%) |
Dec 11, 2002 | 7.702 | 7.760 | 7.568 | 7.641 | 11,004,986 | -0.16(-2.02%) |
Dec 10, 2002 | 7.674 | 7.837 | 7.645 | 7.798 | 10,820,428 | +0.14(+1.88%) |
Dec 09, 2002 | 7.841 | 7.841 | 7.608 | 7.654 | 11,613,843 | -0.18(-2.35%) |
Dec 06, 2002 | 7.808 | 7.902 | 7.683 | 7.839 | 11,666,945 | -0.07(-0.83%) |
Dec 05, 2002 | 7.992 | 8.037 | 7.866 | 7.904 | 9,936,166 | -0.09(-1.08%) |
Dec 04, 2002 | 7.674 | 8.048 | 7.635 | 7.991 | 13,076,506 | +0.23(+2.92%) |
Dec 03, 2002 | 7.908 | 7.943 | 7.712 | 7.764 | 12,185,476 | -0.14(-1.80%) |
Dec 02, 2002 | 8.163 | 8.198 | 7.856 | 7.906 | 12,584,006 | -0.07(-0.82%) |
Nov 29, 2002 | 8.029 | 8.065 | 7.943 | 7.971 | 5,434,422 | +0.00(+0.00%) |
Nov 27, 2002 | 7.770 | 8.010 | 7.731 | 7.971 | 12,830,516 | +0.36(+4.67%) |
Nov 26, 2002 | 7.779 | 7.779 | 7.553 | 7.616 | 13,119,717 | -0.05(-0.63%) |
Nov 25, 2002 | 7.514 | 7.731 | 7.474 | 7.664 | 14,794,791 | +0.19(+2.57%) |
Nov 22, 2002 | 7.522 | 7.626 | 7.453 | 7.472 | 12,694,636 | -0.05(-0.66%) |
Nov 21, 2002 | 7.447 | 7.616 | 7.282 | 7.522 | 22,250,754 | +0.24(+3.32%) |
Nov 20, 2002 | 7.549 | 7.578 | 7.267 | 7.280 | 31,727,480 | -0.21(-2.77%) |
Nov 19, 2002 | 7.818 | 7.818 | 7.280 | 7.487 | 40,741,380 | -0.33(-4.23%) |
Nov 18, 2002 | 8.413 | 8.413 | 7.789 | 7.818 | 25,582,420 | -0.35(-4.24%) |
Nov 15, 2002 | 8.039 | 8.261 | 7.991 | 8.163 | 15,212,062 | +0.12(+1.46%) |
Nov 14, 2002 | 7.904 | 8.087 | 7.856 | 8.046 | 11,474,839 | +0.31(+3.95%) |
Nov 13, 2002 | 7.597 | 7.812 | 7.482 | 7.741 | 10,470,055 | +0.14(+1.90%) |
Nov 12, 2002 | 7.437 | 7.779 | 7.435 | 7.597 | 12,765,700 | +0.16(+2.14%) |
Nov 11, 2002 | 7.568 | 7.606 | 7.376 | 7.437 | 8,190,029 | -0.14(-1.90%) |
Nov 08, 2002 | 7.679 | 7.750 | 7.491 | 7.581 | 8,354,282 | -0.10(-1.25%) |
Nov 07, 2002 | 7.921 | 7.979 | 7.639 | 7.677 | 14,419,168 | -0.32(-4.01%) |
Nov 06, 2002 | 8.087 | 8.096 | 7.814 | 7.998 | 12,010,811 | -0.05(-0.62%) |
Nov 05, 2002 | 7.885 | 8.048 | 7.856 | 8.048 | 9,705,535 | +0.13(+1.70%) |
Nov 04, 2002 | 8.106 | 8.160 | 7.898 | 7.914 | 11,880,137 | -0.17(-2.14%) |