Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 6.942 | 7.492 | 6.942 | 7.450 | 2,554,477 | +0.42(+6.02%) |
Jan 30, 2003 | 7.365 | 7.365 | 6.948 | 7.027 | 1,691,178 | -0.32(-4.36%) |
Jan 29, 2003 | 7.111 | 7.371 | 7.069 | 7.347 | 2,310,351 | +0.14(+1.93%) |
Jan 28, 2003 | 7.166 | 7.293 | 7.099 | 7.208 | 1,725,273 | +0.02(+0.34%) |
Jan 27, 2003 | 7.166 | 7.341 | 7.099 | 7.184 | 1,766,816 | -0.13(-1.82%) |
Jan 24, 2003 | 7.492 | 7.552 | 7.305 | 7.317 | 1,446,886 | -0.28(-3.74%) |
Jan 23, 2003 | 7.552 | 7.716 | 7.552 | 7.601 | 1,418,087 | -0.01(-0.08%) |
Jan 22, 2003 | 7.703 | 7.794 | 7.498 | 7.607 | 1,566,053 | -0.11(-1.49%) |
Jan 21, 2003 | 7.788 | 7.945 | 7.673 | 7.722 | 1,448,707 | -0.08(-1.08%) |
Jan 17, 2003 | 7.794 | 7.867 | 7.595 | 7.806 | 1,255,888 | -0.03(-0.39%) |
Jan 16, 2003 | 7.885 | 7.921 | 7.679 | 7.836 | 1,493,891 | -0.04(-0.46%) |
Jan 15, 2003 | 7.903 | 7.939 | 7.764 | 7.873 | 832,514 | -0.05(-0.69%) |
Jan 14, 2003 | 7.836 | 7.951 | 7.752 | 7.927 | 1,200,938 | +0.12(+1.55%) |
Jan 13, 2003 | 7.909 | 7.915 | 7.758 | 7.806 | 1,548,343 | -0.20(-2.49%) |
Jan 10, 2003 | 7.734 | 8.006 | 7.643 | 8.006 | 1,883,170 | +0.27(+3.52%) |
Jan 09, 2003 | 7.957 | 7.969 | 7.649 | 7.734 | 3,793,318 | -0.30(-3.76%) |
Jan 08, 2003 | 7.764 | 8.151 | 7.740 | 8.036 | 3,097,019 | +0.43(+5.64%) |
Jan 07, 2003 | 7.855 | 7.855 | 7.540 | 7.607 | 2,805,556 | -0.25(-3.15%) |
Jan 06, 2003 | 7.432 | 7.855 | 7.383 | 7.855 | 2,475,198 | +0.34(+4.50%) |
Jan 03, 2003 | 7.679 | 7.788 | 7.401 | 7.516 | 1,650,298 | -0.16(-2.12%) |
Jan 02, 2003 | 7.160 | 7.691 | 7.160 | 7.679 | 2,505,818 | +0.52(+7.26%) |
Dec 31, 2002 | 7.027 | 7.166 | 6.991 | 7.160 | 913,282 | +0.05(+0.68%) |
Dec 30, 2002 | 7.045 | 7.142 | 6.960 | 7.111 | 1,096,667 | +0.01(+0.09%) |
Dec 27, 2002 | 7.214 | 7.323 | 7.069 | 7.105 | 781,537 | -0.19(-2.57%) |
Dec 26, 2002 | 7.160 | 7.401 | 7.136 | 7.293 | 1,116,032 | +0.13(+1.77%) |
Dec 24, 2002 | 6.960 | 7.220 | 6.960 | 7.166 | 516,887 | +0.04(+0.59%) |
Dec 23, 2002 | 7.281 | 7.341 | 7.081 | 7.123 | 1,782,705 | -0.27(-3.68%) |
Dec 20, 2002 | 7.238 | 7.401 | 7.123 | 7.395 | 4,363,665 | +0.27(+3.73%) |
Dec 19, 2002 | 6.797 | 7.129 | 6.797 | 7.129 | 2,079,464 | +0.17(+2.43%) |
Dec 18, 2002 | 7.262 | 7.268 | 6.888 | 6.960 | 1,575,984 | -0.31(-4.24%) |
Dec 17, 2002 | 6.876 | 7.335 | 6.876 | 7.268 | 3,494,242 | +0.45(+6.65%) |
Dec 16, 2002 | 6.767 | 6.918 | 6.562 | 6.815 | 3,535,619 | +0.02(+0.27%) |
Dec 13, 2002 | 6.737 | 6.924 | 6.670 | 6.797 | 1,664,035 | -0.08(-1.14%) |
Dec 12, 2002 | 6.646 | 6.888 | 6.634 | 6.876 | 2,448,386 | +0.21(+3.08%) |
Dec 11, 2002 | 6.501 | 6.749 | 6.477 | 6.670 | 2,124,814 | +0.11(+1.66%) |
Dec 10, 2002 | 6.864 | 6.864 | 6.308 | 6.562 | 1,487,601 | +0.30(+4.73%) |
Dec 09, 2002 | 6.133 | 6.374 | 6.102 | 6.265 | 2,888,807 | -0.05(-0.77%) |
Dec 06, 2002 | 6.374 | 6.398 | 6.253 | 6.314 | 1,388,627 | -0.13(-1.97%) |
Dec 05, 2002 | 6.465 | 6.610 | 6.290 | 6.441 | 1,629,609 | -0.02(-0.28%) |
Dec 04, 2002 | 6.713 | 6.755 | 6.459 | 6.459 | 2,509,128 | -0.24(-3.52%) |
Dec 03, 2002 | 6.465 | 6.839 | 6.453 | 6.694 | 2,238,023 | +0.11(+1.74%) |
Dec 02, 2002 | 6.767 | 6.882 | 6.513 | 6.580 | 1,620,837 | -0.12(-1.80%) |
Nov 29, 2002 | 6.646 | 6.809 | 6.646 | 6.701 | 899,545 | +0.09(+1.37%) |
Nov 27, 2002 | 6.749 | 6.888 | 6.610 | 6.610 | 1,173,464 | -0.14(-2.06%) |
Nov 26, 2002 | 6.791 | 7.063 | 6.749 | 6.749 | 2,045,866 | -0.04(-0.53%) |
Nov 25, 2002 | 7.226 | 7.341 | 6.652 | 6.785 | 4,588,593 | -0.34(-4.83%) |
Nov 22, 2002 | 7.039 | 7.190 | 6.882 | 7.129 | 3,473,057 | +0.24(+3.51%) |
Nov 21, 2002 | 6.888 | 7.021 | 6.791 | 6.888 | 4,413,649 | -0.15(-2.15%) |
Nov 20, 2002 | 6.978 | 7.160 | 6.827 | 7.039 | 2,460,799 | +0.17(+2.46%) |
Nov 19, 2002 | 6.797 | 7.027 | 6.707 | 6.870 | 3,627,643 | +0.13(+1.97%) |
Nov 18, 2002 | 6.839 | 7.003 | 6.646 | 6.737 | 2,334,349 | -0.19(-2.79%) |
Nov 15, 2002 | 6.779 | 6.948 | 6.779 | 6.930 | 2,464,440 | +0.15(+2.23%) |
Nov 14, 2002 | 6.453 | 6.779 | 6.453 | 6.779 | 2,673,810 | +0.24(+3.70%) |
Nov 13, 2002 | 6.350 | 6.537 | 6.308 | 6.537 | 2,176,950 | +0.30(+4.85%) |
Nov 12, 2002 | 6.290 | 6.459 | 6.223 | 6.235 | 2,912,641 | -0.20(-3.10%) |
Nov 11, 2002 | 6.259 | 6.465 | 6.199 | 6.435 | 2,295,124 | +0.18(+2.90%) |
Nov 08, 2002 | 6.568 | 6.640 | 6.247 | 6.253 | 4,468,929 | -0.33(-5.05%) |
Nov 07, 2002 | 6.858 | 6.858 | 6.507 | 6.586 | 3,338,663 | -0.36(-5.22%) |
Nov 06, 2002 | 6.616 | 6.991 | 6.568 | 6.948 | 2,858,850 | +0.45(+6.98%) |
Nov 05, 2002 | 6.586 | 6.604 | 6.356 | 6.495 | 2,559,939 | -0.13(-2.01%) |
Nov 04, 2002 | 6.223 | 6.670 | 6.199 | 6.628 | 2,264,670 | +0.37(+5.89%) |