Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 7.337 | 7.455 | 7.337 | 7.425 | 324,885 | +0.07(+0.95%) |
Jan 30, 2003 | 7.402 | 7.437 | 7.349 | 7.355 | 194,741 | -0.05(-0.64%) |
Jan 29, 2003 | 7.554 | 7.554 | 7.355 | 7.402 | 518,966 | -0.21(-2.70%) |
Jan 28, 2003 | 7.519 | 7.643 | 7.408 | 7.607 | 690,595 | +0.05(+0.70%) |
Jan 27, 2003 | 7.613 | 7.613 | 7.466 | 7.554 | 317,061 | +0.00(+0.00%) |
Jan 24, 2003 | 7.607 | 7.607 | 7.408 | 7.554 | 625,277 | -0.01(-0.16%) |
Jan 23, 2003 | 7.531 | 7.613 | 7.490 | 7.566 | 511,142 | +0.07(+0.94%) |
Jan 22, 2003 | 7.531 | 7.531 | 7.349 | 7.496 | 435,108 | -0.04(-0.47%) |
Jan 21, 2003 | 7.613 | 7.696 | 7.507 | 7.531 | 1,485,630 | +0.04(+0.47%) |
Jan 17, 2003 | 7.566 | 7.596 | 7.496 | 7.496 | 197,482 | -0.09(-1.23%) |
Jan 16, 2003 | 7.607 | 7.613 | 7.496 | 7.589 | 218,575 | -0.02(-0.32%) |
Jan 15, 2003 | 7.478 | 7.613 | 7.455 | 7.613 | 313,149 | +0.06(+0.78%) |
Jan 14, 2003 | 7.613 | 7.613 | 7.413 | 7.554 | 378,126 | -0.01(-0.16%) |
Jan 13, 2003 | 7.460 | 7.643 | 7.443 | 7.566 | 1,064,469 | +0.13(+1.74%) |
Jan 10, 2003 | 7.308 | 7.460 | 7.237 | 7.437 | 849,125 | +0.13(+1.77%) |
Jan 09, 2003 | 7.266 | 7.319 | 7.243 | 7.308 | 341,045 | +0.06(+0.81%) |
Jan 08, 2003 | 7.243 | 7.319 | 7.214 | 7.249 | 485,797 | +0.01(+0.08%) |
Jan 07, 2003 | 7.349 | 7.349 | 7.237 | 7.243 | 481,375 | -0.09(-1.20%) |
Jan 06, 2003 | 7.319 | 7.378 | 7.261 | 7.331 | 413,506 | +0.05(+0.73%) |
Jan 03, 2003 | 7.349 | 7.349 | 7.225 | 7.278 | 438,000 | -0.07(-0.96%) |
Jan 02, 2003 | 6.996 | 7.390 | 6.996 | 7.349 | 917,334 | +0.35(+5.04%) |
Dec 31, 2002 | 7.090 | 7.161 | 6.990 | 6.996 | 425,753 | -0.12(-1.65%) |
Dec 30, 2002 | 7.172 | 7.172 | 7.014 | 7.114 | 539,208 | +0.01(+0.17%) |
Dec 27, 2002 | 7.284 | 7.284 | 7.020 | 7.102 | 203,776 | -0.10(-1.39%) |
Dec 26, 2002 | 7.178 | 7.255 | 7.137 | 7.202 | 336,452 | +0.06(+0.82%) |
Dec 24, 2002 | 7.184 | 7.184 | 7.137 | 7.143 | 136,758 | -0.03(-0.41%) |
Dec 23, 2002 | 7.055 | 7.184 | 6.996 | 7.172 | 444,294 | +0.05(+0.74%) |
Dec 20, 2002 | 7.055 | 7.172 | 6.996 | 7.119 | 660,147 | +0.09(+1.25%) |
Dec 19, 2002 | 6.967 | 7.084 | 6.967 | 7.031 | 432,047 | +0.11(+1.53%) |
Dec 18, 2002 | 6.961 | 6.984 | 6.878 | 6.925 | 391,053 | -0.04(-0.51%) |
Dec 17, 2002 | 6.996 | 7.020 | 6.908 | 6.961 | 105,290 | -0.02(-0.25%) |
Dec 16, 2002 | 6.908 | 6.996 | 6.849 | 6.978 | 310,937 | +0.07(+1.02%) |
Dec 13, 2002 | 7.025 | 7.025 | 6.908 | 6.908 | 171,458 | -0.12(-1.67%) |
Dec 12, 2002 | 7.025 | 7.025 | 6.914 | 7.025 | 153,427 | +0.03(+0.42%) |
Dec 11, 2002 | 7.072 | 7.172 | 6.955 | 6.996 | 284,062 | -0.08(-1.08%) |
Dec 10, 2002 | 6.855 | 7.172 | 6.820 | 7.072 | 977,039 | +0.28(+4.15%) |
Dec 09, 2002 | 6.743 | 6.890 | 6.743 | 6.791 | 319,612 | -0.03(-0.42%) |
Dec 06, 2002 | 6.731 | 6.820 | 6.673 | 6.820 | 463,515 | +0.12(+1.75%) |
Dec 05, 2002 | 6.667 | 6.743 | 6.655 | 6.702 | 432,557 | -0.02(-0.35%) |
Dec 04, 2002 | 6.643 | 6.731 | 6.643 | 6.726 | 250,383 | +0.08(+1.15%) |
Dec 03, 2002 | 6.731 | 6.749 | 6.626 | 6.649 | 340,364 | -0.09(-1.39%) |
Dec 02, 2002 | 6.702 | 6.743 | 6.643 | 6.743 | 353,462 | +0.07(+1.06%) |
Nov 29, 2002 | 6.702 | 6.749 | 6.667 | 6.673 | 137,948 | -0.12(-1.73%) |
Nov 27, 2002 | 6.731 | 6.861 | 6.673 | 6.790 | 357,374 | +0.08(+1.14%) |
Nov 26, 2002 | 6.802 | 6.802 | 6.673 | 6.714 | 226,909 | -0.11(-1.55%) |
Nov 25, 2002 | 6.808 | 6.908 | 6.702 | 6.820 | 223,848 | +0.00(+0.00%) |
Nov 22, 2002 | 6.655 | 6.837 | 6.626 | 6.820 | 506,719 | +0.12(+1.75%) |
Nov 21, 2002 | 6.643 | 6.731 | 6.643 | 6.702 | 228,270 | +0.06(+0.88%) |
Nov 20, 2002 | 6.614 | 6.731 | 6.614 | 6.643 | 366,219 | +0.03(+0.44%) |
Nov 19, 2002 | 6.643 | 6.731 | 6.608 | 6.614 | 256,676 | -0.06(-0.88%) |
Nov 18, 2002 | 6.637 | 6.761 | 6.637 | 6.673 | 453,819 | +0.04(+0.53%) |
Nov 15, 2002 | 6.620 | 6.714 | 6.614 | 6.637 | 634,463 | -0.04(-0.53%) |
Nov 14, 2002 | 6.702 | 6.702 | 6.620 | 6.673 | 352,441 | +0.05(+0.80%) |
Nov 13, 2002 | 6.614 | 6.679 | 6.614 | 6.620 | 250,723 | -0.09(-1.39%) |
Nov 12, 2002 | 6.702 | 6.714 | 6.590 | 6.713 | 273,856 | +0.10(+1.50%) |
Nov 11, 2002 | 6.702 | 6.702 | 6.596 | 6.614 | 176,561 | -0.04(-0.62%) |
Nov 08, 2002 | 6.655 | 6.696 | 6.590 | 6.655 | 235,414 | +0.02(+0.35%) |
Nov 07, 2002 | 6.755 | 6.755 | 6.614 | 6.631 | 290,696 | -0.09(-1.40%) |
Nov 06, 2002 | 6.714 | 6.808 | 6.655 | 6.726 | 375,064 | +0.04(+0.62%) |
Nov 05, 2002 | 6.673 | 6.720 | 6.661 | 6.684 | 378,636 | +0.01(+0.18%) |
Nov 04, 2002 | 6.743 | 6.761 | 6.667 | 6.673 | 525,430 | -0.01(-0.18%) |