Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 7.168 | 7.310 | 7.168 | 7.255 | 334,524 | +0.08(+1.12%) |
Jan 30, 2003 | 7.447 | 7.447 | 7.168 | 7.174 | 323,728 | -0.27(-3.59%) |
Jan 29, 2003 | 7.410 | 7.447 | 7.292 | 7.441 | 306,808 | -0.01(-0.08%) |
Jan 28, 2003 | 7.385 | 7.447 | 7.323 | 7.447 | 870,311 | +0.12(+1.69%) |
Jan 27, 2003 | 7.354 | 7.478 | 7.304 | 7.323 | 494,535 | -0.15(-1.99%) |
Jan 24, 2003 | 7.615 | 7.615 | 7.447 | 7.472 | 311,803 | -0.27(-3.53%) |
Jan 23, 2003 | 7.757 | 7.813 | 7.633 | 7.745 | 549,000 | +0.20(+2.72%) |
Jan 22, 2003 | 7.509 | 7.677 | 7.509 | 7.540 | 484,222 | +0.06(+0.83%) |
Jan 21, 2003 | 7.540 | 7.540 | 7.478 | 7.478 | 383,349 | -0.04(-0.50%) |
Jan 17, 2003 | 7.639 | 7.639 | 7.503 | 7.515 | 377,226 | -0.27(-3.51%) |
Jan 16, 2003 | 7.838 | 7.894 | 7.757 | 7.788 | 597,986 | -0.04(-0.55%) |
Jan 15, 2003 | 7.974 | 7.974 | 7.832 | 7.832 | 252,021 | -0.10(-1.25%) |
Jan 14, 2003 | 7.981 | 7.993 | 7.912 | 7.931 | 451,189 | -0.06(-0.78%) |
Jan 13, 2003 | 8.006 | 8.161 | 7.943 | 7.993 | 527,407 | +0.05(+0.63%) |
Jan 10, 2003 | 7.931 | 7.974 | 7.863 | 7.943 | 368,202 | -0.03(-0.39%) |
Jan 09, 2003 | 7.881 | 7.974 | 7.857 | 7.974 | 517,256 | +0.20(+2.64%) |
Jan 08, 2003 | 7.974 | 7.974 | 7.770 | 7.770 | 300,524 | -0.16(-1.96%) |
Jan 07, 2003 | 7.912 | 7.981 | 7.894 | 7.925 | 342,420 | -0.05(-0.62%) |
Jan 06, 2003 | 7.875 | 7.987 | 7.875 | 7.974 | 714,329 | +0.24(+3.05%) |
Jan 03, 2003 | 7.633 | 7.751 | 7.621 | 7.739 | 277,964 | +0.29(+3.92%) |
Jan 02, 2003 | 7.459 | 7.602 | 7.447 | 7.447 | 388,022 | -0.05(-0.66%) |
Dec 31, 2002 | 7.323 | 7.497 | 7.248 | 7.497 | 228,333 | +0.17(+2.37%) |
Dec 30, 2002 | 7.416 | 7.447 | 7.304 | 7.323 | 556,090 | -0.23(-3.04%) |
Dec 27, 2002 | 7.521 | 7.621 | 7.521 | 7.552 | 204,163 | -0.12(-1.54%) |
Dec 26, 2002 | 7.819 | 7.919 | 7.670 | 7.670 | 216,248 | -0.10(-1.28%) |
Dec 24, 2002 | 7.881 | 7.881 | 7.763 | 7.770 | 94,105 | +0.01(+0.16%) |
Dec 23, 2002 | 7.726 | 7.838 | 7.701 | 7.757 | 516,128 | +0.01(+0.08%) |
Dec 20, 2002 | 7.726 | 7.801 | 7.701 | 7.751 | 677,750 | +0.22(+2.97%) |
Dec 19, 2002 | 7.571 | 7.615 | 7.497 | 7.528 | 428,146 | -0.04(-0.49%) |
Dec 18, 2002 | 7.726 | 7.726 | 7.540 | 7.565 | 445,871 | -0.31(-3.94%) |
Dec 17, 2002 | 7.881 | 7.919 | 7.850 | 7.875 | 192,399 | -0.13(-1.63%) |
Dec 16, 2002 | 7.850 | 8.018 | 7.819 | 8.006 | 828,737 | +0.04(+0.55%) |
Dec 13, 2002 | 7.962 | 7.974 | 7.931 | 7.962 | 584,612 | -0.30(-3.61%) |
Dec 12, 2002 | 8.409 | 8.409 | 8.142 | 8.260 | 440,231 | -0.21(-2.49%) |
Dec 11, 2002 | 8.235 | 8.471 | 8.192 | 8.471 | 450,866 | +0.13(+1.56%) |
Dec 10, 2002 | 8.285 | 8.378 | 8.192 | 8.341 | 386,733 | +0.24(+2.99%) |
Dec 09, 2002 | 8.192 | 8.254 | 8.099 | 8.099 | 393,179 | -0.37(-4.40%) |
Dec 06, 2002 | 8.341 | 8.514 | 8.285 | 8.471 | 408,326 | +0.18(+2.17%) |
Dec 05, 2002 | 8.428 | 8.428 | 8.291 | 8.291 | 349,993 | -0.19(-2.20%) |
Dec 04, 2002 | 8.409 | 8.514 | 8.378 | 8.477 | 375,131 | -0.09(-1.09%) |
Dec 03, 2002 | 8.514 | 8.614 | 8.502 | 8.570 | 864,349 | +0.12(+1.39%) |
Dec 02, 2002 | 8.502 | 8.564 | 8.415 | 8.452 | 444,421 | +0.31(+3.81%) |
Nov 29, 2002 | 8.384 | 8.390 | 8.142 | 8.142 | 223,660 | -0.30(-3.60%) |
Nov 27, 2002 | 8.217 | 8.446 | 8.204 | 8.446 | 385,283 | +0.34(+4.13%) |
Nov 26, 2002 | 8.223 | 8.235 | 8.111 | 8.111 | 299,396 | -0.20(-2.39%) |
Nov 25, 2002 | 8.359 | 8.446 | 8.241 | 8.310 | 227,528 | +0.01(+0.15%) |
Nov 22, 2002 | 8.347 | 8.359 | 8.291 | 8.297 | 1,078,986 | -0.17(-2.05%) |
Nov 21, 2002 | 8.223 | 8.471 | 8.223 | 8.471 | 846,140 | +0.25(+3.10%) |
Nov 20, 2002 | 8.037 | 8.229 | 8.012 | 8.217 | 470,525 | +0.30(+3.76%) |
Nov 19, 2002 | 8.068 | 8.068 | 7.912 | 7.919 | 313,415 | -0.02(-0.23%) |
Nov 18, 2002 | 8.074 | 8.074 | 7.937 | 7.937 | 235,262 | -0.07(-0.93%) |
Nov 15, 2002 | 8.006 | 8.061 | 7.943 | 8.012 | 675,817 | +0.22(+2.87%) |
Nov 14, 2002 | 7.739 | 7.807 | 7.739 | 7.788 | 380,610 | +0.22(+2.87%) |
Nov 13, 2002 | 7.633 | 7.683 | 7.571 | 7.571 | 190,144 | -0.25(-3.17%) |
Nov 12, 2002 | 7.695 | 7.857 | 7.695 | 7.819 | 179,992 | +0.28(+3.70%) |
Nov 11, 2002 | 7.633 | 7.633 | 7.534 | 7.540 | 265,718 | -0.20(-2.57%) |
Nov 08, 2002 | 7.819 | 7.894 | 7.726 | 7.739 | 271,680 | -0.04(-0.56%) |
Nov 07, 2002 | 7.857 | 7.857 | 7.757 | 7.782 | 427,662 | -0.02(-0.24%) |
Nov 06, 2002 | 7.850 | 7.850 | 7.670 | 7.801 | 892,226 | -0.06(-0.79%) |
Nov 05, 2002 | 7.881 | 7.925 | 7.857 | 7.863 | 489,056 | -0.14(-1.71%) |
Nov 04, 2002 | 7.943 | 8.130 | 7.943 | 7.999 | 631,342 | +0.12(+1.50%) |