Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 6.556 | 6.745 | 6.556 | 6.722 | 580,308 | +0.17(+2.53%) |
Jan 30, 2003 | 6.612 | 6.652 | 6.556 | 6.556 | 649,933 | +0.01(+0.17%) |
Jan 29, 2003 | 6.545 | 6.617 | 6.492 | 6.545 | 552,924 | -0.19(-2.80%) |
Jan 28, 2003 | 6.760 | 6.785 | 6.673 | 6.734 | 479,220 | +0.14(+2.20%) |
Jan 27, 2003 | 6.724 | 6.732 | 6.558 | 6.589 | 469,024 | -0.10(-1.57%) |
Jan 24, 2003 | 6.800 | 6.810 | 6.617 | 6.694 | 1,224,123 | +0.10(+1.59%) |
Jan 23, 2003 | 6.699 | 6.701 | 6.541 | 6.589 | 842,204 | -0.11(-1.71%) |
Jan 22, 2003 | 6.743 | 6.789 | 6.703 | 6.703 | 1,010,878 | -0.13(-1.87%) |
Jan 21, 2003 | 6.852 | 6.865 | 6.789 | 6.831 | 1,302,780 | -0.18(-2.50%) |
Jan 17, 2003 | 7.067 | 7.067 | 6.991 | 7.006 | 1,347,351 | -0.13(-1.76%) |
Jan 16, 2003 | 7.066 | 7.148 | 7.046 | 7.132 | 1,164,403 | +0.05(+0.65%) |
Jan 15, 2003 | 7.109 | 7.128 | 7.058 | 7.087 | 1,007,964 | -0.18(-2.42%) |
Jan 14, 2003 | 7.247 | 7.283 | 7.222 | 7.262 | 549,136 | +0.00(+0.05%) |
Jan 13, 2003 | 7.275 | 7.317 | 7.256 | 7.258 | 888,232 | -0.02(-0.31%) |
Jan 10, 2003 | 7.207 | 7.313 | 7.205 | 7.281 | 1,080,503 | +0.01(+0.08%) |
Jan 09, 2003 | 7.239 | 7.298 | 7.193 | 7.275 | 1,081,086 | +0.03(+0.47%) |
Jan 08, 2003 | 7.230 | 7.266 | 7.209 | 7.241 | 395,611 | +0.03(+0.45%) |
Jan 07, 2003 | 7.233 | 7.268 | 7.189 | 7.209 | 395,902 | -0.11(-1.51%) |
Jan 06, 2003 | 7.313 | 7.333 | 7.277 | 7.319 | 878,619 | +0.03(+0.44%) |
Jan 03, 2003 | 7.260 | 7.315 | 7.254 | 7.287 | 679,647 | -0.07(-0.91%) |
Jan 02, 2003 | 7.285 | 7.367 | 7.285 | 7.354 | 1,056,906 | +0.06(+0.81%) |
Dec 31, 2002 | 7.237 | 7.329 | 7.209 | 7.294 | 444,844 | +0.05(+0.71%) |
Dec 30, 2002 | 7.125 | 7.243 | 7.125 | 7.243 | 428,822 | +0.23(+3.26%) |
Dec 27, 2002 | 7.075 | 7.100 | 6.991 | 7.014 | 490,581 | -0.08(-1.13%) |
Dec 26, 2002 | 7.062 | 7.100 | 7.008 | 7.094 | 267,431 | +0.03(+0.46%) |
Dec 24, 2002 | 7.056 | 7.130 | 7.035 | 7.062 | 160,516 | -0.02(-0.32%) |
Dec 23, 2002 | 7.027 | 7.109 | 7.027 | 7.085 | 509,226 | -0.02(-0.32%) |
Dec 20, 2002 | 7.008 | 7.136 | 7.008 | 7.108 | 1,252,964 | +0.12(+1.69%) |
Dec 19, 2002 | 6.980 | 7.046 | 6.944 | 6.989 | 543,893 | +0.10(+1.52%) |
Dec 18, 2002 | 7.043 | 7.043 | 6.827 | 6.884 | 1,460,383 | -0.15(-2.17%) |
Dec 17, 2002 | 7.201 | 7.201 | 6.984 | 7.037 | 903,381 | -0.15(-2.10%) |
Dec 16, 2002 | 7.062 | 7.189 | 7.062 | 7.188 | 1,179,843 | +0.22(+3.18%) |
Dec 13, 2002 | 6.989 | 7.006 | 6.944 | 6.966 | 917,073 | -0.04(-0.52%) |
Dec 12, 2002 | 7.043 | 7.067 | 6.985 | 7.003 | 661,003 | +0.03(+0.41%) |
Dec 11, 2002 | 6.934 | 6.999 | 6.934 | 6.974 | 490,290 | +0.09(+1.25%) |
Dec 10, 2002 | 6.837 | 6.902 | 6.804 | 6.888 | 315,790 | +0.04(+0.61%) |
Dec 09, 2002 | 6.957 | 6.957 | 6.842 | 6.846 | 444,553 | -0.12(-1.78%) |
Dec 06, 2002 | 6.942 | 6.999 | 6.900 | 6.970 | 229,559 | +0.04(+0.61%) |
Dec 05, 2002 | 6.985 | 6.987 | 6.900 | 6.928 | 552,050 | -0.03(-0.41%) |
Dec 04, 2002 | 6.873 | 6.991 | 6.865 | 6.957 | 1,037,096 | +0.18(+2.62%) |
Dec 03, 2002 | 6.753 | 6.808 | 6.732 | 6.779 | 766,169 | +0.04(+0.65%) |
Dec 02, 2002 | 6.779 | 6.779 | 6.682 | 6.736 | 358,905 | -0.04(-0.54%) |
Nov 29, 2002 | 6.799 | 6.818 | 6.770 | 6.772 | 291,901 | -0.10(-1.50%) |
Nov 27, 2002 | 6.898 | 6.913 | 6.831 | 6.875 | 614,683 | -0.05(-0.74%) |
Nov 26, 2002 | 6.961 | 6.978 | 6.862 | 6.926 | 572,151 | -0.11(-1.62%) |
Nov 25, 2002 | 7.045 | 7.077 | 6.989 | 7.041 | 812,489 | -0.26(-3.60%) |
Nov 22, 2002 | 7.270 | 7.344 | 7.270 | 7.304 | 379,589 | +0.08(+1.06%) |
Nov 21, 2002 | 7.209 | 7.249 | 7.170 | 7.228 | 820,646 | +0.04(+0.56%) |
Nov 20, 2002 | 7.142 | 7.207 | 7.106 | 7.188 | 447,175 | -0.05(-0.63%) |
Nov 19, 2002 | 7.266 | 7.306 | 7.214 | 7.233 | 431,443 | -0.01(-0.08%) |
Nov 18, 2002 | 7.279 | 7.344 | 7.226 | 7.239 | 570,694 | -0.16(-2.11%) |
Nov 15, 2002 | 7.323 | 7.399 | 7.275 | 7.395 | 340,260 | +0.05(+0.73%) |
Nov 14, 2002 | 7.319 | 7.376 | 7.285 | 7.342 | 189,940 | +0.03(+0.44%) |
Nov 13, 2002 | 7.256 | 7.384 | 7.252 | 7.310 | 638,571 | -0.09(-1.21%) |
Nov 12, 2002 | 7.466 | 7.481 | 7.399 | 7.399 | 850,361 | -0.08(-1.07%) |
Nov 11, 2002 | 7.550 | 7.550 | 7.472 | 7.479 | 364,731 | +0.04(+0.49%) |
Nov 08, 2002 | 7.439 | 7.516 | 7.418 | 7.443 | 746,360 | -0.02(-0.23%) |
Nov 07, 2002 | 7.460 | 7.521 | 7.441 | 7.460 | 291,028 | +0.02(+0.26%) |
Nov 06, 2002 | 7.422 | 7.453 | 7.376 | 7.441 | 749,855 | -0.05(-0.71%) |
Nov 05, 2002 | 7.449 | 7.544 | 7.449 | 7.495 | 279,083 | +0.08(+1.08%) |
Nov 04, 2002 | 7.493 | 7.508 | 7.411 | 7.415 | 406,681 | -0.11(-1.42%) |