Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 7.208 | 7.297 | 7.067 | 7.297 | 44,232 | +0.10(+1.44%) |
Jan 30, 2003 | 7.267 | 7.289 | 7.126 | 7.193 | 134,855 | +0.00(+0.00%) |
Jan 29, 2003 | 7.082 | 7.297 | 7.067 | 7.193 | 32,095 | +0.07(+1.04%) |
Jan 28, 2003 | 7.215 | 7.260 | 7.089 | 7.119 | 1,451,719 | -0.01(-0.10%) |
Jan 27, 2003 | 7.245 | 7.341 | 7.119 | 7.126 | 2,579,246 | -0.14(-1.94%) |
Jan 24, 2003 | 7.415 | 7.489 | 7.267 | 7.267 | 175,986 | -0.13(-1.71%) |
Jan 23, 2003 | 7.297 | 7.393 | 7.297 | 7.393 | 54,481 | +0.14(+1.94%) |
Jan 22, 2003 | 7.200 | 7.415 | 7.200 | 7.252 | 88,330 | -0.01(-0.20%) |
Jan 21, 2003 | 7.430 | 7.452 | 7.260 | 7.267 | 40,052 | -0.14(-1.90%) |
Jan 17, 2003 | 7.378 | 7.408 | 7.297 | 7.408 | 51,379 | +0.02(+0.30%) |
Jan 16, 2003 | 7.482 | 7.482 | 7.349 | 7.386 | 133,372 | -0.02(-0.30%) |
Jan 15, 2003 | 7.408 | 7.423 | 7.297 | 7.408 | 29,263 | -0.04(-0.60%) |
Jan 14, 2003 | 7.386 | 7.452 | 7.386 | 7.452 | 5,798 | +0.07(+0.90%) |
Jan 13, 2003 | 7.415 | 7.482 | 7.386 | 7.386 | 21,172 | +0.06(+0.81%) |
Jan 10, 2003 | 7.274 | 7.408 | 7.267 | 7.326 | 15,508 | +0.02(+0.30%) |
Jan 09, 2003 | 7.237 | 7.356 | 7.223 | 7.304 | 1,436,615 | +0.08(+1.13%) |
Jan 08, 2003 | 7.378 | 7.378 | 7.208 | 7.223 | 1,032,318 | -0.16(-2.21%) |
Jan 07, 2003 | 7.378 | 7.408 | 7.289 | 7.386 | 2,056,141 | +0.01(+0.10%) |
Jan 06, 2003 | 7.312 | 7.401 | 7.237 | 7.378 | 2,072,998 | +0.18(+2.47%) |
Jan 03, 2003 | 7.200 | 7.208 | 7.200 | 7.200 | 1,753 | +0.01(+0.21%) |
Jan 02, 2003 | 7.156 | 7.193 | 7.008 | 7.185 | 17,126 | +0.19(+2.65%) |
Dec 31, 2002 | 6.956 | 7.037 | 6.956 | 7.000 | 6,742 | +0.04(+0.64%) |
Dec 30, 2002 | 6.956 | 6.956 | 6.956 | 6.956 | 2,427 | -0.06(-0.85%) |
Dec 27, 2002 | 7.045 | 7.185 | 7.008 | 7.015 | 8,091 | -0.11(-1.56%) |
Dec 26, 2002 | 7.260 | 7.260 | 7.126 | 7.126 | 6,473 | -0.10(-1.44%) |
Dec 24, 2002 | 7.215 | 7.230 | 7.193 | 7.230 | 39,108 | +0.00(+0.00%) |
Dec 23, 2002 | 7.148 | 7.230 | 7.082 | 7.230 | 113,278 | +0.16(+2.31%) |
Dec 20, 2002 | 7.022 | 7.156 | 7.015 | 7.067 | 21,846 | +0.00(+0.00%) |
Dec 19, 2002 | 7.052 | 7.237 | 7.052 | 7.067 | 41,805 | -0.01(-0.21%) |
Dec 18, 2002 | 7.267 | 7.267 | 7.082 | 7.082 | 117,189 | -0.13(-1.85%) |
Dec 17, 2002 | 7.341 | 7.378 | 7.215 | 7.215 | 34,388 | -0.09(-1.22%) |
Dec 16, 2002 | 7.141 | 7.326 | 7.141 | 7.304 | 23,734 | +0.12(+1.65%) |
Dec 13, 2002 | 7.148 | 7.260 | 7.148 | 7.185 | 7,417 | -0.04(-0.51%) |
Dec 12, 2002 | 7.156 | 7.230 | 7.156 | 7.223 | 9,979 | +0.10(+1.35%) |
Dec 11, 2002 | 7.141 | 7.171 | 7.126 | 7.126 | 12,406 | +0.06(+0.84%) |
Dec 10, 2002 | 7.008 | 7.148 | 7.008 | 7.067 | 19,688 | -0.07(-1.04%) |
Dec 09, 2002 | 7.141 | 7.148 | 7.119 | 7.141 | 9,170 | -0.01(-0.21%) |
Dec 06, 2002 | 6.978 | 7.156 | 6.978 | 7.156 | 2,705,336 | +0.05(+0.73%) |
Dec 05, 2002 | 7.134 | 7.185 | 7.059 | 7.104 | 49,491 | -0.13(-1.74%) |
Dec 04, 2002 | 7.119 | 7.252 | 7.096 | 7.230 | 743,458 | +0.01(+0.10%) |
Dec 03, 2002 | 7.171 | 7.223 | 7.141 | 7.223 | 845,678 | +0.04(+0.62%) |
Dec 02, 2002 | 7.163 | 7.274 | 7.148 | 7.178 | 699,360 | +0.04(+0.52%) |
Nov 29, 2002 | 7.104 | 7.200 | 7.089 | 7.141 | 37,085 | -0.01(-0.21%) |
Nov 27, 2002 | 6.970 | 7.156 | 6.970 | 7.156 | 53,537 | +0.30(+4.32%) |
Nov 26, 2002 | 7.000 | 7.045 | 6.859 | 6.859 | 1,835,113 | -0.12(-1.70%) |
Nov 25, 2002 | 7.111 | 7.111 | 6.978 | 6.978 | 50,166 | +0.04(+0.64%) |
Nov 22, 2002 | 6.993 | 7.000 | 6.933 | 6.933 | 70,259 | -0.04(-0.53%) |
Nov 21, 2002 | 7.045 | 7.045 | 6.919 | 6.970 | 39,377 | +0.03(+0.43%) |
Nov 20, 2002 | 6.718 | 6.941 | 6.718 | 6.941 | 16,587 | +0.16(+2.41%) |
Nov 19, 2002 | 6.852 | 6.852 | 6.748 | 6.778 | 66,888 | -0.06(-0.87%) |
Nov 18, 2002 | 6.807 | 6.874 | 6.755 | 6.837 | 31,286 | +0.03(+0.44%) |
Nov 15, 2002 | 6.763 | 6.807 | 6.689 | 6.807 | 83,880 | +0.03(+0.44%) |
Nov 14, 2002 | 6.681 | 6.807 | 6.681 | 6.778 | 211,318 | +0.07(+1.11%) |
Nov 13, 2002 | 6.614 | 6.741 | 6.614 | 6.703 | 4,585 | -0.04(-0.66%) |
Nov 12, 2002 | 6.785 | 6.896 | 6.733 | 6.748 | 146,722 | +0.05(+0.78%) |
Nov 11, 2002 | 6.896 | 6.896 | 6.696 | 6.696 | 1,795,331 | -0.19(-2.80%) |
Nov 08, 2002 | 6.859 | 6.896 | 6.718 | 6.889 | 83,880 | +0.03(+0.43%) |
Nov 07, 2002 | 6.792 | 6.970 | 6.792 | 6.859 | 17,531 | -0.01(-0.11%) |
Nov 06, 2002 | 6.792 | 7.045 | 6.785 | 6.867 | 35,466 | +0.04(+0.54%) |
Nov 05, 2002 | 6.933 | 6.933 | 6.763 | 6.830 | 3,733,474 | -0.22(-3.05%) |
Nov 04, 2002 | 6.800 | 7.059 | 6.800 | 7.045 | 61,224 | +0.24(+3.60%) |