Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 6.679 | 6.811 | 6.667 | 6.789 | 4,071,723 | +0.10(+1.43%) |
Jan 30, 2003 | 6.862 | 6.889 | 6.661 | 6.693 | 2,528,682 | -0.17(-2.43%) |
Jan 29, 2003 | 6.823 | 6.889 | 6.695 | 6.860 | 2,483,500 | +0.02(+0.33%) |
Jan 28, 2003 | 6.801 | 6.854 | 6.718 | 6.838 | 2,940,225 | +0.06(+0.84%) |
Jan 27, 2003 | 6.801 | 6.887 | 6.720 | 6.781 | 9,304,411 | -0.03(-0.48%) |
Jan 24, 2003 | 7.005 | 7.005 | 6.740 | 6.813 | 4,662,518 | -0.20(-2.90%) |
Jan 23, 2003 | 6.990 | 7.051 | 6.952 | 7.017 | 3,502,536 | +0.05(+0.67%) |
Jan 22, 2003 | 7.056 | 7.070 | 6.933 | 6.970 | 2,348,939 | -0.12(-1.67%) |
Jan 21, 2003 | 7.249 | 7.255 | 7.060 | 7.088 | 2,282,149 | -0.14(-1.94%) |
Jan 17, 2003 | 7.294 | 7.332 | 7.170 | 7.229 | 2,671,101 | -0.09(-1.17%) |
Jan 16, 2003 | 7.390 | 7.412 | 7.290 | 7.314 | 2,279,693 | -0.07(-0.94%) |
Jan 15, 2003 | 7.493 | 7.493 | 7.371 | 7.383 | 2,619,045 | -0.11(-1.47%) |
Jan 14, 2003 | 7.432 | 7.508 | 7.394 | 7.493 | 1,839,666 | +0.04(+0.55%) |
Jan 13, 2003 | 7.491 | 7.536 | 7.442 | 7.453 | 3,090,502 | +0.03(+0.41%) |
Jan 10, 2003 | 7.341 | 7.463 | 7.316 | 7.422 | 2,672,575 | +0.03(+0.41%) |
Jan 09, 2003 | 7.243 | 7.408 | 7.243 | 7.392 | 3,816,841 | +0.15(+2.14%) |
Jan 08, 2003 | 7.373 | 7.373 | 7.198 | 7.237 | 2,788,966 | -0.14(-1.85%) |
Jan 07, 2003 | 7.355 | 7.471 | 7.312 | 7.373 | 4,227,402 | +0.00(+0.06%) |
Jan 06, 2003 | 7.229 | 7.404 | 7.229 | 7.369 | 4,646,312 | +0.15(+2.06%) |
Jan 03, 2003 | 7.178 | 7.229 | 7.147 | 7.221 | 2,130,890 | +0.04(+0.54%) |
Jan 02, 2003 | 6.990 | 7.188 | 6.950 | 7.182 | 6,452,093 | +0.24(+3.49%) |
Dec 31, 2002 | 6.927 | 6.974 | 6.909 | 6.939 | 2,731,016 | +0.00(+0.00%) |
Dec 30, 2002 | 6.882 | 6.970 | 6.811 | 6.939 | 2,786,510 | +0.09(+1.31%) |
Dec 27, 2002 | 6.982 | 6.999 | 6.830 | 6.850 | 2,404,433 | -0.15(-2.12%) |
Dec 26, 2002 | 7.005 | 7.104 | 6.978 | 6.999 | 2,585,159 | +0.02(+0.32%) |
Dec 24, 2002 | 7.035 | 7.037 | 6.946 | 6.976 | 3,599,774 | -0.07(-0.93%) |
Dec 23, 2002 | 7.157 | 7.196 | 7.037 | 7.041 | 5,021,023 | -0.14(-1.98%) |
Dec 20, 2002 | 7.117 | 7.249 | 7.117 | 7.184 | 5,250,858 | +0.12(+1.67%) |
Dec 19, 2002 | 7.147 | 7.255 | 7.007 | 7.066 | 2,589,578 | -0.11(-1.56%) |
Dec 18, 2002 | 7.286 | 7.288 | 7.131 | 7.178 | 1,528,799 | -0.11(-1.54%) |
Dec 17, 2002 | 7.345 | 7.371 | 7.269 | 7.290 | 1,386,379 | -0.05(-0.75%) |
Dec 16, 2002 | 7.147 | 7.353 | 7.147 | 7.345 | 2,284,113 | +0.20(+2.85%) |
Dec 13, 2002 | 7.170 | 7.221 | 7.056 | 7.141 | 2,179,017 | -0.08(-1.10%) |
Dec 12, 2002 | 7.178 | 7.332 | 7.161 | 7.221 | 2,367,109 | +0.00(+0.00%) |
Dec 11, 2002 | 7.208 | 7.290 | 7.182 | 7.221 | 2,496,269 | -0.01(-0.11%) |
Dec 10, 2002 | 7.137 | 7.239 | 7.092 | 7.229 | 2,927,456 | +0.10(+1.34%) |
Dec 09, 2002 | 7.257 | 7.265 | 7.109 | 7.133 | 3,403,825 | -0.18(-2.40%) |
Dec 06, 2002 | 7.137 | 7.310 | 7.076 | 7.308 | 3,605,177 | +0.02(+0.31%) |
Dec 05, 2002 | 7.432 | 7.432 | 7.198 | 7.286 | 2,044,456 | -0.12(-1.60%) |
Dec 04, 2002 | 7.442 | 7.479 | 7.341 | 7.404 | 3,032,061 | -0.13(-1.70%) |
Dec 03, 2002 | 7.575 | 7.626 | 7.518 | 7.532 | 2,128,925 | -0.09(-1.23%) |
Dec 02, 2002 | 7.616 | 7.705 | 7.538 | 7.626 | 3,502,045 | +0.10(+1.35%) |
Nov 29, 2002 | 7.554 | 7.581 | 7.508 | 7.524 | 995,463 | -0.04(-0.51%) |
Nov 27, 2002 | 7.371 | 7.575 | 7.365 | 7.563 | 2,540,468 | +0.24(+3.22%) |
Nov 26, 2002 | 7.585 | 7.585 | 7.316 | 7.326 | 3,468,159 | -0.26(-3.38%) |
Nov 25, 2002 | 7.605 | 7.687 | 7.508 | 7.583 | 3,106,217 | +0.01(+0.11%) |
Nov 22, 2002 | 7.569 | 7.656 | 7.522 | 7.575 | 2,931,876 | +0.00(+0.03%) |
Nov 21, 2002 | 7.290 | 7.646 | 7.290 | 7.573 | 5,030,845 | +0.33(+4.61%) |
Nov 20, 2002 | 7.035 | 7.280 | 7.027 | 7.239 | 2,748,695 | +0.21(+3.01%) |
Nov 19, 2002 | 7.035 | 7.125 | 6.972 | 7.027 | 2,187,366 | +0.03(+0.41%) |
Nov 18, 2002 | 7.168 | 7.178 | 6.988 | 6.999 | 3,099,833 | -0.10(-1.46%) |
Nov 15, 2002 | 7.025 | 7.133 | 6.978 | 7.102 | 5,157,058 | +0.18(+2.53%) |
Nov 14, 2002 | 6.832 | 6.944 | 6.811 | 6.927 | 1,963,915 | +0.21(+3.18%) |
Nov 13, 2002 | 6.669 | 6.850 | 6.581 | 6.713 | 1,895,161 | +0.01(+0.21%) |
Nov 12, 2002 | 6.654 | 6.817 | 6.610 | 6.699 | 2,500,198 | +0.06(+0.95%) |
Nov 11, 2002 | 6.734 | 6.770 | 6.604 | 6.636 | 2,889,150 | -0.12(-1.84%) |
Nov 08, 2002 | 6.819 | 6.927 | 6.671 | 6.760 | 3,341,946 | -0.05(-0.75%) |
Nov 07, 2002 | 6.986 | 6.986 | 6.789 | 6.811 | 2,586,632 | -0.18(-2.59%) |
Nov 06, 2002 | 6.988 | 7.025 | 6.882 | 6.992 | 2,404,924 | +0.02(+0.23%) |
Nov 05, 2002 | 6.960 | 7.023 | 6.878 | 6.976 | 1,958,513 | +0.01(+0.20%) |
Nov 04, 2002 | 6.903 | 7.125 | 6.903 | 6.962 | 2,896,517 | +0.12(+1.82%) |