Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 6.949 | 7.167 | 6.732 | 7.001 | 71,949 | +0.03(+0.50%) |
Jan 30, 2003 | 7.236 | 7.392 | 6.776 | 6.967 | 186,377 | -0.27(-3.72%) |
Jan 29, 2003 | 7.140 | 7.297 | 6.993 | 7.236 | 27,513 | +0.07(+0.97%) |
Jan 28, 2003 | 7.332 | 7.358 | 7.167 | 7.167 | 24,290 | -0.13(-1.79%) |
Jan 27, 2003 | 7.253 | 7.471 | 7.236 | 7.297 | 114,888 | +0.09(+1.20%) |
Jan 24, 2003 | 7.314 | 7.323 | 7.088 | 7.210 | 78,626 | -0.12(-1.66%) |
Jan 23, 2003 | 7.314 | 7.384 | 7.271 | 7.332 | 48,695 | +0.01(+0.12%) |
Jan 22, 2003 | 7.297 | 7.375 | 7.271 | 7.323 | 75,863 | +0.03(+0.36%) |
Jan 21, 2003 | 7.818 | 7.818 | 7.210 | 7.297 | 63,430 | -0.55(-6.98%) |
Jan 17, 2003 | 7.818 | 7.922 | 7.731 | 7.844 | 50,191 | +0.03(+0.33%) |
Jan 16, 2003 | 7.688 | 7.922 | 7.688 | 7.818 | 225,057 | +0.09(+1.12%) |
Jan 15, 2003 | 7.644 | 7.731 | 7.392 | 7.731 | 114,082 | +0.07(+0.91%) |
Jan 14, 2003 | 7.392 | 7.662 | 7.366 | 7.662 | 145,625 | +0.27(+3.64%) |
Jan 13, 2003 | 7.340 | 7.471 | 7.245 | 7.392 | 121,219 | +0.10(+1.43%) |
Jan 10, 2003 | 7.210 | 7.332 | 7.210 | 7.288 | 44,435 | +0.03(+0.48%) |
Jan 09, 2003 | 7.453 | 7.523 | 7.210 | 7.253 | 86,108 | -0.13(-1.76%) |
Jan 08, 2003 | 7.601 | 7.601 | 7.297 | 7.384 | 25,326 | -0.22(-2.86%) |
Jan 07, 2003 | 7.471 | 7.601 | 7.297 | 7.601 | 73,445 | +0.05(+0.69%) |
Jan 06, 2003 | 7.306 | 7.566 | 7.306 | 7.549 | 34,535 | +0.25(+3.45%) |
Jan 03, 2003 | 7.384 | 7.531 | 7.271 | 7.297 | 69,992 | -0.09(-1.18%) |
Jan 02, 2003 | 7.279 | 7.462 | 7.253 | 7.384 | 188,564 | +0.10(+1.43%) |
Dec 31, 2002 | 7.106 | 7.384 | 7.106 | 7.279 | 117,421 | +0.17(+2.44%) |
Dec 30, 2002 | 6.949 | 7.279 | 6.949 | 7.106 | 76,553 | +0.15(+2.12%) |
Dec 27, 2002 | 6.923 | 6.958 | 6.776 | 6.958 | 77,935 | +0.03(+0.50%) |
Dec 26, 2002 | 6.862 | 6.949 | 6.776 | 6.923 | 93,015 | +0.06(+0.89%) |
Dec 24, 2002 | 6.819 | 6.862 | 6.810 | 6.862 | 121,104 | +0.04(+0.64%) |
Dec 23, 2002 | 6.906 | 6.932 | 6.793 | 6.819 | 143,552 | -0.09(-1.26%) |
Dec 20, 2002 | 7.010 | 7.036 | 6.871 | 6.906 | 473,137 | -0.10(-1.36%) |
Dec 19, 2002 | 6.949 | 7.036 | 6.949 | 7.001 | 142,747 | +0.05(+0.75%) |
Dec 18, 2002 | 6.958 | 7.010 | 6.941 | 6.949 | 174,174 | -0.01(-0.12%) |
Dec 17, 2002 | 6.993 | 7.253 | 6.949 | 6.958 | 275,594 | -0.03(-0.50%) |
Dec 16, 2002 | 6.802 | 6.993 | 6.802 | 6.993 | 201,687 | +0.25(+3.74%) |
Dec 13, 2002 | 6.819 | 6.949 | 6.741 | 6.741 | 45,241 | -0.14(-2.02%) |
Dec 12, 2002 | 6.949 | 6.993 | 6.758 | 6.880 | 152,532 | -0.05(-0.75%) |
Dec 11, 2002 | 6.906 | 6.949 | 6.889 | 6.932 | 75,632 | +0.03(+0.38%) |
Dec 10, 2002 | 6.993 | 7.001 | 6.828 | 6.906 | 285,724 | -0.05(-0.75%) |
Dec 09, 2002 | 6.897 | 6.967 | 6.862 | 6.958 | 83,691 | -0.01(-0.12%) |
Dec 06, 2002 | 6.862 | 7.028 | 6.854 | 6.967 | 109,132 | +0.07(+1.01%) |
Dec 05, 2002 | 7.019 | 7.019 | 6.645 | 6.897 | 121,104 | -0.07(-1.00%) |
Dec 04, 2002 | 6.862 | 6.993 | 6.862 | 6.967 | 778,202 | +0.06(+0.88%) |
Dec 03, 2002 | 6.993 | 6.993 | 6.819 | 6.906 | 149,654 | -0.09(-1.24%) |
Dec 02, 2002 | 6.897 | 7.001 | 6.897 | 6.993 | 145,625 | +0.13(+1.90%) |
Nov 29, 2002 | 6.932 | 6.993 | 6.793 | 6.862 | 79,892 | -0.03(-0.38%) |
Nov 27, 2002 | 6.802 | 6.949 | 6.793 | 6.889 | 168,763 | +0.10(+1.41%) |
Nov 26, 2002 | 6.411 | 6.819 | 6.385 | 6.793 | 234,496 | +0.40(+6.25%) |
Nov 25, 2002 | 5.881 | 6.419 | 5.837 | 6.393 | 220,452 | +0.57(+9.85%) |
Nov 22, 2002 | 5.481 | 5.820 | 5.481 | 5.820 | 429,622 | +0.25(+4.52%) |
Nov 21, 2002 | 5.386 | 5.586 | 5.386 | 5.568 | 205,256 | +0.16(+2.89%) |
Nov 20, 2002 | 5.229 | 5.429 | 5.229 | 5.412 | 33,154 | +0.18(+3.49%) |
Nov 19, 2002 | 5.212 | 5.273 | 5.169 | 5.229 | 140,214 | +0.04(+0.84%) |
Nov 18, 2002 | 5.047 | 5.325 | 5.047 | 5.186 | 56,408 | +0.15(+2.93%) |
Nov 15, 2002 | 5.299 | 5.299 | 5.012 | 5.038 | 304,143 | -0.26(-4.92%) |
Nov 14, 2002 | 4.561 | 5.342 | 4.561 | 5.299 | 328,203 | +0.78(+17.31%) |
Nov 13, 2002 | 4.561 | 4.604 | 4.474 | 4.517 | 190,866 | -0.04(-0.95%) |
Nov 12, 2002 | 4.474 | 4.604 | 4.474 | 4.561 | 323,598 | +0.09(+1.94%) |
Nov 11, 2002 | 4.430 | 4.561 | 4.343 | 4.474 | 123,176 | +0.10(+2.39%) |
Nov 08, 2002 | 4.335 | 4.482 | 4.256 | 4.369 | 29,700 | +0.03(+0.80%) |
Nov 07, 2002 | 4.647 | 4.647 | 4.335 | 4.335 | 27,628 | -0.33(-7.08%) |
Nov 06, 2002 | 4.500 | 4.682 | 4.491 | 4.665 | 103,952 | +0.22(+4.88%) |
Nov 05, 2002 | 4.309 | 4.500 | 4.291 | 4.448 | 81,273 | +0.13(+3.02%) |
Nov 04, 2002 | 4.283 | 4.422 | 4.256 | 4.317 | 85,878 | +0.12(+2.90%) |