Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 7.315 | 7.713 | 7.273 | 7.533 | 120,172 | +0.21(+2.93%) |
Jan 30, 2003 | 7.533 | 7.602 | 7.307 | 7.319 | 91,635 | -0.23(-2.99%) |
Jan 29, 2003 | 7.594 | 7.847 | 7.277 | 7.545 | 169,634 | -0.05(-0.71%) |
Jan 28, 2003 | 7.549 | 7.656 | 7.441 | 7.598 | 114,947 | +0.08(+1.07%) |
Jan 27, 2003 | 7.495 | 7.686 | 7.437 | 7.518 | 133,234 | +0.02(+0.25%) |
Jan 24, 2003 | 7.778 | 7.801 | 7.499 | 7.499 | 194,539 | -0.29(-3.68%) |
Jan 23, 2003 | 7.778 | 7.882 | 7.656 | 7.786 | 144,206 | -0.04(-0.49%) |
Jan 22, 2003 | 7.786 | 8.111 | 7.782 | 7.824 | 176,600 | -0.01(-0.10%) |
Jan 21, 2003 | 7.832 | 8.038 | 7.690 | 7.832 | 169,459 | -0.08(-1.06%) |
Jan 17, 2003 | 7.962 | 7.996 | 7.637 | 7.916 | 126,441 | +0.00(+0.00%) |
Jan 16, 2003 | 8.345 | 8.345 | 7.874 | 7.916 | 236,512 | -0.37(-4.49%) |
Jan 15, 2003 | 8.563 | 8.563 | 8.155 | 8.288 | 82,378 | -0.24(-2.78%) |
Jan 14, 2003 | 8.609 | 8.724 | 8.440 | 8.525 | 229,371 | -0.14(-1.63%) |
Jan 13, 2003 | 8.019 | 8.871 | 8.019 | 8.666 | 326,902 | +0.63(+7.80%) |
Jan 10, 2003 | 8.188 | 8.245 | 8.035 | 8.038 | 129,054 | -0.13(-1.55%) |
Jan 09, 2003 | 8.027 | 8.345 | 8.008 | 8.165 | 109,025 | +0.20(+2.55%) |
Jan 08, 2003 | 8.061 | 8.100 | 7.943 | 7.962 | 91,086 | -0.08(-0.99%) |
Jan 07, 2003 | 7.924 | 8.104 | 7.847 | 8.042 | 299,733 | +0.08(+1.00%) |
Jan 06, 2003 | 7.660 | 8.149 | 7.629 | 7.962 | 167,370 | +0.28(+3.69%) |
Jan 03, 2003 | 7.656 | 7.728 | 7.549 | 7.679 | 200,112 | +0.00(+0.05%) |
Jan 02, 2003 | 7.468 | 7.748 | 7.468 | 7.675 | 192,623 | +0.25(+3.30%) |
Dec 31, 2002 | 7.755 | 7.824 | 7.426 | 7.430 | 150,824 | -0.36(-4.67%) |
Dec 30, 2002 | 7.445 | 7.824 | 7.445 | 7.793 | 354,072 | +0.35(+4.68%) |
Dec 27, 2002 | 7.273 | 7.518 | 7.189 | 7.445 | 203,421 | +0.12(+1.67%) |
Dec 26, 2002 | 7.082 | 7.323 | 7.082 | 7.323 | 136,020 | +0.24(+3.41%) |
Dec 24, 2002 | 7.062 | 7.154 | 7.062 | 7.082 | 92,306 | -0.00(-0.05%) |
Dec 23, 2002 | 6.829 | 7.235 | 7.082 | 7.085 | 188,443 | -0.08(-1.07%) |
Dec 20, 2002 | 6.829 | 7.353 | 6.791 | 7.162 | 226,236 | +0.20(+2.80%) |
Dec 19, 2002 | 6.833 | 7.013 | 6.641 | 6.967 | 285,103 | +0.13(+1.96%) |
Dec 18, 2002 | 6.990 | 7.024 | 6.829 | 6.833 | 124,003 | -0.13(-1.92%) |
Dec 17, 2002 | 7.062 | 7.135 | 6.951 | 6.967 | 147,515 | -0.15(-2.10%) |
Dec 16, 2002 | 6.890 | 7.131 | 6.856 | 7.116 | 133,060 | +0.26(+3.80%) |
Dec 13, 2002 | 6.967 | 7.139 | 6.660 | 6.856 | 208,994 | -0.13(-1.86%) |
Dec 12, 2002 | 7.231 | 7.288 | 6.967 | 6.986 | 111,115 | -0.19(-2.66%) |
Dec 11, 2002 | 7.246 | 7.426 | 7.139 | 7.176 | 96,485 | -0.10(-1.33%) |
Dec 10, 2002 | 7.181 | 7.307 | 7.082 | 7.273 | 150,998 | +0.08(+1.17%) |
Dec 09, 2002 | 7.311 | 7.311 | 7.120 | 7.189 | 160,229 | -0.13(-1.83%) |
Dec 06, 2002 | 7.170 | 7.311 | 7.104 | 7.323 | 116,340 | +0.13(+1.76%) |
Dec 05, 2002 | 7.330 | 7.549 | 7.170 | 7.196 | 145,599 | -0.15(-1.98%) |
Dec 04, 2002 | 7.277 | 7.472 | 7.208 | 7.342 | 132,189 | +0.05(+0.74%) |
Dec 03, 2002 | 7.376 | 7.376 | 7.254 | 7.288 | 105,019 | -0.18(-2.45%) |
Dec 02, 2002 | 7.372 | 7.472 | 7.319 | 7.472 | 169,634 | +0.10(+1.40%) |
Nov 29, 2002 | 7.483 | 7.575 | 7.369 | 7.369 | 127,138 | -0.20(-2.58%) |
Nov 27, 2002 | 7.330 | 7.748 | 7.143 | 7.564 | 416,944 | +0.36(+4.94%) |
Nov 26, 2002 | 7.388 | 7.400 | 7.147 | 7.208 | 124,700 | -0.29(-3.88%) |
Nov 25, 2002 | 7.273 | 7.503 | 7.273 | 7.499 | 141,594 | +0.16(+2.19%) |
Nov 22, 2002 | 7.238 | 7.395 | 7.235 | 7.338 | 122,610 | +0.01(+0.10%) |
Nov 21, 2002 | 7.261 | 7.422 | 7.261 | 7.330 | 128,880 | -0.01(-0.10%) |
Nov 20, 2002 | 7.131 | 7.380 | 7.120 | 7.338 | 251,316 | +0.21(+2.90%) |
Nov 19, 2002 | 7.082 | 7.273 | 7.005 | 7.131 | 138,633 | +0.01(+0.16%) |
Nov 18, 2002 | 7.216 | 7.369 | 7.039 | 7.120 | 115,469 | -0.11(-1.59%) |
Nov 15, 2002 | 7.395 | 7.426 | 7.219 | 7.235 | 152,217 | -0.21(-2.83%) |
Nov 14, 2002 | 7.399 | 7.529 | 7.342 | 7.445 | 148,908 | +0.07(+0.99%) |
Nov 13, 2002 | 7.349 | 7.522 | 7.254 | 7.372 | 135,672 | +0.00(+0.06%) |
Nov 12, 2002 | 7.292 | 7.369 | 7.254 | 7.368 | 289,632 | +0.07(+0.99%) |
Nov 11, 2002 | 7.541 | 7.656 | 7.238 | 7.296 | 215,787 | -0.36(-4.65%) |
Nov 08, 2002 | 7.560 | 7.786 | 7.483 | 7.652 | 87,777 | +0.10(+1.27%) |
Nov 07, 2002 | 7.828 | 7.905 | 7.556 | 7.556 | 101,014 | -0.37(-4.64%) |
Nov 06, 2002 | 7.656 | 8.061 | 7.506 | 7.924 | 229,894 | +0.38(+4.97%) |
Nov 05, 2002 | 7.437 | 7.771 | 7.357 | 7.549 | 192,101 | +0.11(+1.49%) |
Nov 04, 2002 | 6.871 | 7.464 | 6.863 | 7.437 | 548,611 | +0.57(+8.37%) |