Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 7.206 | 7.295 | 7.065 | 7.295 | 44,245 | +0.10(+1.44%) |
Jan 30, 2003 | 7.265 | 7.287 | 7.124 | 7.191 | 134,894 | +0.00(+0.00%) |
Jan 29, 2003 | 7.080 | 7.295 | 7.065 | 7.191 | 32,104 | +0.07(+1.04%) |
Jan 28, 2003 | 7.213 | 7.258 | 7.087 | 7.117 | 1,452,137 | -0.01(-0.10%) |
Jan 27, 2003 | 7.243 | 7.339 | 7.117 | 7.124 | 2,579,988 | -0.14(-1.94%) |
Jan 24, 2003 | 7.413 | 7.487 | 7.265 | 7.265 | 176,037 | -0.13(-1.71%) |
Jan 23, 2003 | 7.295 | 7.391 | 7.295 | 7.391 | 54,497 | +0.14(+1.94%) |
Jan 22, 2003 | 7.198 | 7.413 | 7.198 | 7.250 | 88,355 | -0.01(-0.20%) |
Jan 21, 2003 | 7.428 | 7.450 | 7.258 | 7.265 | 40,063 | -0.14(-1.90%) |
Jan 17, 2003 | 7.376 | 7.406 | 7.295 | 7.406 | 51,394 | +0.02(+0.30%) |
Jan 16, 2003 | 7.480 | 7.480 | 7.346 | 7.384 | 133,410 | -0.02(-0.30%) |
Jan 15, 2003 | 7.406 | 7.421 | 7.295 | 7.406 | 29,272 | -0.04(-0.60%) |
Jan 14, 2003 | 7.384 | 7.450 | 7.384 | 7.450 | 5,800 | +0.07(+0.90%) |
Jan 13, 2003 | 7.413 | 7.480 | 7.384 | 7.384 | 21,178 | +0.06(+0.81%) |
Jan 10, 2003 | 7.272 | 7.406 | 7.265 | 7.324 | 15,512 | +0.02(+0.30%) |
Jan 09, 2003 | 7.235 | 7.354 | 7.220 | 7.302 | 1,437,028 | +0.08(+1.13%) |
Jan 08, 2003 | 7.376 | 7.376 | 7.206 | 7.220 | 1,032,615 | -0.16(-2.21%) |
Jan 07, 2003 | 7.376 | 7.406 | 7.287 | 7.384 | 2,056,733 | +0.01(+0.10%) |
Jan 06, 2003 | 7.309 | 7.398 | 7.235 | 7.376 | 2,073,594 | +0.18(+2.47%) |
Jan 03, 2003 | 7.198 | 7.206 | 7.198 | 7.198 | 1,753 | +0.01(+0.21%) |
Jan 02, 2003 | 7.154 | 7.191 | 7.005 | 7.183 | 17,131 | +0.19(+2.65%) |
Dec 31, 2002 | 6.954 | 7.035 | 6.954 | 6.998 | 6,744 | +0.04(+0.64%) |
Dec 30, 2002 | 6.954 | 6.954 | 6.954 | 6.954 | 2,428 | -0.06(-0.85%) |
Dec 27, 2002 | 7.043 | 7.183 | 7.005 | 7.013 | 8,093 | -0.11(-1.56%) |
Dec 26, 2002 | 7.258 | 7.258 | 7.124 | 7.124 | 6,474 | -0.10(-1.44%) |
Dec 24, 2002 | 7.213 | 7.228 | 7.191 | 7.228 | 39,119 | +0.00(+0.00%) |
Dec 23, 2002 | 7.146 | 7.228 | 7.080 | 7.228 | 113,311 | +0.16(+2.31%) |
Dec 20, 2002 | 7.020 | 7.154 | 7.013 | 7.065 | 21,852 | +0.00(+0.00%) |
Dec 19, 2002 | 7.050 | 7.235 | 7.050 | 7.065 | 41,817 | -0.01(-0.21%) |
Dec 18, 2002 | 7.265 | 7.265 | 7.080 | 7.080 | 117,223 | -0.13(-1.85%) |
Dec 17, 2002 | 7.339 | 7.376 | 7.213 | 7.213 | 34,398 | -0.09(-1.22%) |
Dec 16, 2002 | 7.139 | 7.324 | 7.139 | 7.302 | 23,741 | +0.12(+1.65%) |
Dec 13, 2002 | 7.146 | 7.258 | 7.146 | 7.183 | 7,419 | -0.04(-0.51%) |
Dec 12, 2002 | 7.154 | 7.228 | 7.154 | 7.220 | 9,982 | +0.10(+1.35%) |
Dec 11, 2002 | 7.139 | 7.169 | 7.124 | 7.124 | 12,410 | +0.06(+0.84%) |
Dec 10, 2002 | 7.005 | 7.146 | 7.005 | 7.065 | 19,694 | -0.07(-1.04%) |
Dec 09, 2002 | 7.139 | 7.146 | 7.117 | 7.139 | 9,172 | -0.01(-0.21%) |
Dec 06, 2002 | 6.976 | 7.154 | 6.976 | 7.154 | 2,706,114 | +0.05(+0.73%) |
Dec 05, 2002 | 7.132 | 7.183 | 7.057 | 7.102 | 49,506 | -0.13(-1.74%) |
Dec 04, 2002 | 7.117 | 7.250 | 7.094 | 7.228 | 743,672 | +0.01(+0.10%) |
Dec 03, 2002 | 7.169 | 7.220 | 7.139 | 7.220 | 845,922 | +0.04(+0.62%) |
Dec 02, 2002 | 7.161 | 7.272 | 7.146 | 7.176 | 699,561 | +0.04(+0.52%) |
Nov 29, 2002 | 7.102 | 7.198 | 7.087 | 7.139 | 37,095 | -0.01(-0.21%) |
Nov 27, 2002 | 6.968 | 7.154 | 6.968 | 7.154 | 53,553 | +0.30(+4.32%) |
Nov 26, 2002 | 6.998 | 7.043 | 6.857 | 6.857 | 1,835,641 | -0.12(-1.70%) |
Nov 25, 2002 | 7.109 | 7.109 | 6.976 | 6.976 | 50,180 | +0.04(+0.64%) |
Nov 22, 2002 | 6.991 | 6.998 | 6.931 | 6.931 | 70,279 | -0.04(-0.53%) |
Nov 21, 2002 | 7.043 | 7.043 | 6.917 | 6.968 | 39,389 | +0.03(+0.43%) |
Nov 20, 2002 | 6.716 | 6.939 | 6.716 | 6.939 | 16,591 | +0.16(+2.41%) |
Nov 19, 2002 | 6.850 | 6.850 | 6.746 | 6.776 | 66,907 | -0.06(-0.87%) |
Nov 18, 2002 | 6.805 | 6.872 | 6.753 | 6.835 | 31,295 | +0.03(+0.44%) |
Nov 15, 2002 | 6.761 | 6.805 | 6.687 | 6.805 | 83,904 | +0.03(+0.44%) |
Nov 14, 2002 | 6.679 | 6.805 | 6.679 | 6.776 | 211,379 | +0.07(+1.11%) |
Nov 13, 2002 | 6.613 | 6.739 | 6.613 | 6.702 | 4,586 | -0.04(-0.66%) |
Nov 12, 2002 | 6.783 | 6.894 | 6.731 | 6.746 | 146,764 | +0.05(+0.78%) |
Nov 11, 2002 | 6.894 | 6.894 | 6.694 | 6.694 | 1,795,847 | -0.19(-2.80%) |
Nov 08, 2002 | 6.857 | 6.894 | 6.716 | 6.887 | 83,904 | +0.03(+0.43%) |
Nov 07, 2002 | 6.790 | 6.968 | 6.790 | 6.857 | 17,536 | -0.01(-0.11%) |
Nov 06, 2002 | 6.790 | 7.043 | 6.783 | 6.865 | 35,477 | +0.04(+0.54%) |
Nov 05, 2002 | 6.931 | 6.931 | 6.761 | 6.828 | 3,734,548 | -0.21(-3.05%) |
Nov 04, 2002 | 6.798 | 7.057 | 6.798 | 7.043 | 61,242 | +0.24(+3.60%) |