Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 7.441 | 7.607 | 7.423 | 7.544 | 4,248,691 | +0.13(+1.77%) |
Jan 30, 2003 | 7.532 | 7.564 | 7.413 | 7.413 | 4,272,395 | -0.14(-1.92%) |
Jan 29, 2003 | 7.487 | 7.593 | 7.377 | 7.558 | 3,650,714 | +0.03(+0.44%) |
Jan 28, 2003 | 7.387 | 7.578 | 7.352 | 7.525 | 8,160,504 | +0.31(+4.26%) |
Jan 27, 2003 | 7.411 | 7.440 | 7.203 | 7.217 | 6,686,211 | -0.26(-3.43%) |
Jan 24, 2003 | 7.509 | 7.579 | 7.422 | 7.473 | 4,722,763 | -0.10(-1.38%) |
Jan 23, 2003 | 7.448 | 7.638 | 7.434 | 7.578 | 4,814,345 | +0.20(+2.70%) |
Jan 22, 2003 | 7.486 | 7.486 | 7.374 | 7.379 | 6,190,591 | -0.11(-1.41%) |
Jan 21, 2003 | 7.661 | 7.681 | 7.483 | 7.484 | 4,448,376 | -0.10(-1.36%) |
Jan 17, 2003 | 7.718 | 7.727 | 7.567 | 7.587 | 4,412,461 | -0.13(-1.62%) |
Jan 16, 2003 | 7.806 | 7.831 | 7.696 | 7.713 | 3,917,200 | -0.04(-0.52%) |
Jan 15, 2003 | 7.898 | 7.898 | 7.685 | 7.753 | 3,238,055 | -0.06(-0.80%) |
Jan 14, 2003 | 7.845 | 7.866 | 7.780 | 7.816 | 4,144,898 | -0.01(-0.12%) |
Jan 13, 2003 | 7.764 | 7.901 | 7.700 | 7.826 | 5,515,038 | -0.04(-0.46%) |
Jan 10, 2003 | 7.831 | 7.894 | 7.796 | 7.862 | 3,035,497 | -0.05(-0.65%) |
Jan 09, 2003 | 7.866 | 7.927 | 7.782 | 7.913 | 4,224,628 | +0.05(+0.69%) |
Jan 08, 2003 | 7.866 | 7.976 | 7.835 | 7.859 | 6,439,478 | -0.10(-1.31%) |
Jan 07, 2003 | 8.162 | 8.162 | 7.828 | 7.963 | 11,136,024 | -0.20(-2.42%) |
Jan 06, 2003 | 7.810 | 8.161 | 7.799 | 8.161 | 11,798,648 | +0.41(+5.24%) |
Jan 03, 2003 | 7.782 | 7.842 | 7.711 | 7.755 | 4,727,073 | -0.01(-0.13%) |
Jan 02, 2003 | 7.668 | 7.766 | 7.553 | 7.764 | 4,312,978 | +0.12(+1.58%) |
Dec 31, 2002 | 7.660 | 7.699 | 7.546 | 7.643 | 3,116,664 | -0.04(-0.49%) |
Dec 30, 2002 | 7.611 | 7.690 | 7.555 | 7.681 | 4,460,946 | +0.17(+2.28%) |
Dec 27, 2002 | 7.617 | 7.685 | 7.490 | 7.509 | 3,593,609 | -0.16(-2.07%) |
Dec 26, 2002 | 7.657 | 7.760 | 7.611 | 7.668 | 2,274,109 | +0.07(+0.86%) |
Dec 24, 2002 | 7.596 | 7.639 | 7.554 | 7.603 | 1,426,525 | +0.03(+0.37%) |
Dec 23, 2002 | 7.735 | 7.749 | 7.567 | 7.575 | 3,747,683 | -0.12(-1.61%) |
Dec 20, 2002 | 7.599 | 7.720 | 7.589 | 7.699 | 9,756,546 | +0.19(+2.50%) |
Dec 19, 2002 | 7.518 | 7.535 | 7.461 | 7.511 | 7,732,761 | -0.00(-0.06%) |
Dec 18, 2002 | 7.479 | 7.601 | 7.448 | 7.515 | 4,372,596 | +0.04(+0.60%) |
Dec 17, 2002 | 7.547 | 7.571 | 7.454 | 7.471 | 3,024,005 | -0.05(-0.63%) |
Dec 16, 2002 | 7.483 | 7.537 | 7.405 | 7.518 | 6,766,660 | -0.00(-0.02%) |
Dec 13, 2002 | 7.379 | 7.525 | 7.344 | 7.519 | 5,378,922 | +0.14(+1.94%) |
Dec 12, 2002 | 7.327 | 7.379 | 7.242 | 7.376 | 4,695,109 | +0.05(+0.67%) |
Dec 11, 2002 | 7.153 | 7.330 | 7.127 | 7.327 | 4,726,714 | +0.17(+2.43%) |
Dec 10, 2002 | 7.033 | 7.156 | 6.989 | 7.153 | 4,672,842 | +0.19(+2.72%) |
Dec 09, 2002 | 6.993 | 7.109 | 6.958 | 6.964 | 6,314,137 | -0.03(-0.42%) |
Dec 06, 2002 | 6.961 | 7.000 | 6.893 | 6.993 | 5,980,491 | +0.01(+0.12%) |
Dec 05, 2002 | 7.053 | 7.100 | 6.877 | 6.985 | 5,028,037 | +0.01(+0.14%) |
Dec 04, 2002 | 7.273 | 7.273 | 6.929 | 6.975 | 8,459,313 | -0.00(-0.02%) |
Dec 03, 2002 | 6.989 | 7.065 | 6.909 | 6.976 | 4,198,051 | -0.01(-0.18%) |
Dec 02, 2002 | 7.198 | 7.198 | 6.912 | 6.989 | 5,487,743 | -0.10(-1.47%) |
Nov 29, 2002 | 7.053 | 7.100 | 6.978 | 7.093 | 2,063,290 | +0.04(+0.57%) |
Nov 27, 2002 | 6.982 | 7.085 | 6.891 | 7.053 | 5,198,631 | +0.09(+1.26%) |
Nov 26, 2002 | 7.170 | 7.219 | 6.958 | 6.965 | 6,523,519 | -0.22(-3.10%) |
Nov 25, 2002 | 7.253 | 7.334 | 7.007 | 7.188 | 9,249,074 | -0.07(-0.90%) |
Nov 22, 2002 | 6.961 | 7.267 | 6.909 | 7.253 | 7,010,520 | +0.28(+3.99%) |
Nov 21, 2002 | 6.986 | 7.045 | 6.873 | 6.975 | 6,666,458 | +0.08(+1.19%) |
Nov 20, 2002 | 6.947 | 6.987 | 6.799 | 6.893 | 4,948,306 | -0.03(-0.36%) |
Nov 19, 2002 | 6.852 | 6.989 | 6.822 | 6.918 | 4,310,823 | +0.07(+0.98%) |
Nov 18, 2002 | 6.861 | 6.889 | 6.740 | 6.851 | 5,410,886 | -0.03(-0.45%) |
Nov 15, 2002 | 6.696 | 6.887 | 6.683 | 6.882 | 4,130,173 | +0.15(+2.30%) |
Nov 14, 2002 | 6.568 | 6.745 | 6.538 | 6.727 | 5,124,288 | +0.23(+3.54%) |
Nov 13, 2002 | 6.515 | 6.592 | 6.404 | 6.497 | 7,405,221 | -0.00(-0.04%) |
Nov 12, 2002 | 6.738 | 6.751 | 6.483 | 6.500 | 7,807,464 | -0.16(-2.44%) |
Nov 11, 2002 | 6.673 | 6.749 | 6.571 | 6.663 | 4,460,946 | -0.01(-0.13%) |
Nov 08, 2002 | 6.681 | 6.834 | 6.561 | 6.671 | 7,789,147 | -0.01(-0.13%) |
Nov 07, 2002 | 6.893 | 6.919 | 6.511 | 6.680 | 10,295,624 | -0.31(-4.38%) |
Nov 06, 2002 | 7.099 | 7.212 | 6.891 | 6.986 | 7,662,369 | -0.11(-1.59%) |
Nov 05, 2002 | 6.962 | 7.142 | 6.840 | 7.099 | 6,402,486 | +0.14(+1.96%) |
Nov 04, 2002 | 6.861 | 7.145 | 6.790 | 6.962 | 9,167,548 | +0.17(+2.56%) |