Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 7.077 | 7.208 | 7.070 | 7.100 | 128,082 | -0.02(-0.22%) |
Jan 30, 2003 | 7.116 | 7.200 | 7.070 | 7.116 | 99,368 | +0.00(+0.00%) |
Jan 29, 2003 | 7.116 | 7.261 | 7.077 | 7.116 | 184,282 | +0.00(+0.00%) |
Jan 28, 2003 | 7.116 | 7.200 | 7.093 | 7.116 | 359,285 | +0.00(+0.00%) |
Jan 27, 2003 | 7.200 | 7.246 | 7.116 | 7.116 | 217,087 | -0.15(-2.11%) |
Jan 24, 2003 | 7.406 | 7.406 | 7.192 | 7.269 | 251,460 | -0.11(-1.55%) |
Jan 23, 2003 | 7.146 | 7.460 | 7.116 | 7.383 | 251,199 | +0.25(+3.54%) |
Jan 22, 2003 | 7.116 | 7.185 | 7.085 | 7.131 | 255,381 | +0.01(+0.11%) |
Jan 21, 2003 | 7.154 | 7.253 | 7.085 | 7.123 | 341,902 | -0.06(-0.85%) |
Jan 17, 2003 | 7.093 | 7.322 | 7.093 | 7.185 | 182,714 | -0.17(-2.29%) |
Jan 16, 2003 | 7.139 | 7.391 | 7.016 | 7.353 | 225,582 | +0.28(+4.00%) |
Jan 15, 2003 | 7.246 | 7.383 | 7.039 | 7.070 | 462,405 | -0.17(-2.33%) |
Jan 14, 2003 | 7.039 | 7.238 | 6.963 | 7.238 | 186,112 | +0.26(+3.73%) |
Jan 13, 2003 | 7.276 | 7.368 | 6.963 | 6.978 | 179,446 | -0.29(-4.00%) |
Jan 10, 2003 | 7.009 | 7.330 | 7.001 | 7.269 | 58,944 | +0.26(+3.71%) |
Jan 09, 2003 | 6.940 | 7.261 | 6.940 | 7.009 | 166,376 | +0.11(+1.55%) |
Jan 08, 2003 | 7.039 | 7.162 | 6.901 | 6.901 | 142,982 | -0.18(-2.49%) |
Jan 07, 2003 | 6.664 | 7.169 | 6.664 | 7.077 | 147,556 | +0.39(+5.84%) |
Jan 06, 2003 | 7.001 | 7.185 | 6.687 | 6.687 | 430,645 | -0.35(-5.00%) |
Jan 03, 2003 | 7.185 | 7.200 | 6.947 | 7.039 | 97,891 | -0.18(-2.54%) |
Jan 02, 2003 | 6.894 | 7.223 | 6.848 | 7.223 | 168,337 | +0.37(+5.46%) |
Dec 31, 2002 | 6.848 | 7.139 | 6.657 | 6.849 | 249,238 | -0.01(-0.21%) |
Dec 30, 2002 | 6.504 | 7.062 | 6.427 | 6.863 | 211,336 | +0.35(+5.41%) |
Dec 27, 2002 | 6.450 | 6.664 | 6.412 | 6.511 | 53,847 | -0.10(-1.50%) |
Dec 26, 2002 | 6.542 | 6.917 | 6.542 | 6.611 | 41,038 | +0.08(+1.29%) |
Dec 24, 2002 | 6.266 | 6.725 | 6.266 | 6.527 | 42,084 | +0.11(+1.67%) |
Dec 23, 2002 | 6.129 | 6.435 | 6.213 | 6.419 | 120,633 | +0.04(+0.60%) |
Dec 20, 2002 | 6.129 | 6.389 | 5.792 | 6.381 | 398,625 | +0.26(+4.25%) |
Dec 19, 2002 | 6.374 | 6.389 | 5.792 | 6.121 | 362,814 | -0.32(-4.99%) |
Dec 18, 2002 | 6.840 | 6.901 | 6.396 | 6.442 | 198,266 | -0.36(-5.29%) |
Dec 17, 2002 | 7.032 | 7.192 | 6.695 | 6.802 | 144,942 | -0.15(-2.19%) |
Dec 16, 2002 | 6.787 | 6.978 | 6.703 | 6.954 | 123,116 | +0.22(+3.28%) |
Dec 13, 2002 | 6.940 | 6.940 | 6.733 | 6.733 | 71,099 | -0.15(-2.11%) |
Dec 12, 2002 | 7.116 | 7.154 | 6.817 | 6.879 | 124,161 | -0.23(-3.23%) |
Dec 11, 2002 | 7.651 | 7.651 | 7.025 | 7.108 | 96,454 | -0.52(-6.82%) |
Dec 10, 2002 | 7.269 | 7.628 | 7.238 | 7.628 | 86,651 | +0.27(+3.64%) |
Dec 09, 2002 | 7.208 | 7.713 | 7.077 | 7.361 | 91,095 | +0.18(+2.45%) |
Dec 06, 2002 | 7.215 | 7.429 | 7.077 | 7.185 | 91,487 | -0.16(-2.19%) |
Dec 05, 2002 | 7.651 | 7.743 | 7.192 | 7.345 | 174,610 | -0.35(-4.57%) |
Dec 04, 2002 | 7.804 | 7.804 | 7.575 | 7.697 | 202,710 | -0.11(-1.37%) |
Dec 03, 2002 | 7.621 | 7.942 | 7.460 | 7.804 | 101,943 | +0.06(+0.79%) |
Dec 02, 2002 | 7.338 | 7.766 | 7.093 | 7.743 | 156,182 | +0.67(+9.41%) |
Nov 29, 2002 | 7.123 | 7.468 | 7.077 | 7.077 | 58,290 | -0.11(-1.60%) |
Nov 27, 2002 | 7.116 | 7.383 | 7.085 | 7.192 | 210,683 | +0.08(+1.08%) |
Nov 26, 2002 | 7.422 | 7.483 | 7.062 | 7.116 | 214,473 | -0.36(-4.81%) |
Nov 25, 2002 | 7.422 | 7.559 | 7.383 | 7.475 | 79,986 | -0.13(-1.71%) |
Nov 22, 2002 | 7.651 | 7.690 | 7.368 | 7.605 | 268,320 | -0.04(-0.50%) |
Nov 21, 2002 | 7.230 | 7.728 | 7.230 | 7.644 | 189,771 | +0.48(+6.73%) |
Nov 20, 2002 | 7.039 | 7.353 | 7.039 | 7.162 | 87,697 | +0.12(+1.74%) |
Nov 19, 2002 | 6.672 | 7.192 | 6.595 | 7.039 | 139,584 | +0.23(+3.37%) |
Nov 18, 2002 | 7.123 | 7.192 | 6.780 | 6.810 | 142,590 | -0.37(-5.12%) |
Nov 15, 2002 | 7.307 | 7.338 | 6.886 | 7.177 | 224,537 | -0.09(-1.26%) |
Nov 14, 2002 | 7.077 | 7.269 | 7.077 | 7.269 | 178,793 | +0.19(+2.70%) |
Nov 13, 2002 | 7.039 | 7.192 | 6.886 | 7.077 | 99,852 | +0.15(+2.21%) |
Nov 12, 2002 | 6.733 | 7.269 | 6.733 | 6.924 | 217,479 | +0.08(+1.12%) |
Nov 11, 2002 | 6.741 | 6.955 | 6.580 | 6.848 | 150,170 | +0.08(+1.13%) |
Nov 08, 2002 | 6.963 | 7.116 | 6.711 | 6.771 | 160,495 | -0.15(-2.10%) |
Nov 07, 2002 | 7.537 | 7.552 | 6.817 | 6.917 | 167,553 | -0.62(-8.22%) |
Nov 06, 2002 | 7.957 | 8.072 | 6.970 | 7.537 | 206,892 | -0.35(-4.46%) |
Nov 05, 2002 | 8.722 | 8.730 | 7.605 | 7.888 | 323,474 | -1.28(-13.94%) |
Nov 04, 2002 | 9.365 | 9.365 | 9.036 | 9.166 | 142,198 | -0.13(-1.40%) |