Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 7.452 | 7.618 | 7.434 | 7.555 | 4,242,408 | +0.13(+1.77%) |
Jan 30, 2003 | 7.543 | 7.575 | 7.424 | 7.424 | 4,266,076 | -0.15(-1.92%) |
Jan 29, 2003 | 7.498 | 7.604 | 7.388 | 7.569 | 3,645,315 | +0.03(+0.44%) |
Jan 28, 2003 | 7.398 | 7.589 | 7.363 | 7.536 | 8,148,436 | +0.31(+4.26%) |
Jan 27, 2003 | 7.422 | 7.451 | 7.214 | 7.228 | 6,676,324 | -0.26(-3.43%) |
Jan 24, 2003 | 7.521 | 7.590 | 7.433 | 7.484 | 4,715,779 | -0.10(-1.38%) |
Jan 23, 2003 | 7.459 | 7.649 | 7.445 | 7.589 | 4,807,225 | +0.20(+2.70%) |
Jan 22, 2003 | 7.497 | 7.497 | 7.385 | 7.390 | 6,181,436 | -0.11(-1.41%) |
Jan 21, 2003 | 7.673 | 7.692 | 7.494 | 7.496 | 4,441,797 | -0.10(-1.36%) |
Jan 17, 2003 | 7.730 | 7.738 | 7.578 | 7.599 | 4,405,936 | -0.13(-1.62%) |
Jan 16, 2003 | 7.818 | 7.843 | 7.707 | 7.724 | 3,911,407 | -0.04(-0.52%) |
Jan 15, 2003 | 7.910 | 7.910 | 7.696 | 7.765 | 3,233,267 | -0.06(-0.80%) |
Jan 14, 2003 | 7.857 | 7.878 | 7.791 | 7.827 | 4,138,768 | -0.01(-0.12%) |
Jan 13, 2003 | 7.776 | 7.912 | 7.712 | 7.837 | 5,506,882 | -0.04(-0.46%) |
Jan 10, 2003 | 7.843 | 7.905 | 7.808 | 7.873 | 3,031,008 | -0.05(-0.65%) |
Jan 09, 2003 | 7.878 | 7.939 | 7.794 | 7.925 | 4,218,381 | +0.05(+0.69%) |
Jan 08, 2003 | 7.878 | 7.988 | 7.847 | 7.871 | 6,429,956 | -0.10(-1.31%) |
Jan 07, 2003 | 8.175 | 8.175 | 7.840 | 7.975 | 11,119,556 | -0.20(-2.42%) |
Jan 06, 2003 | 7.822 | 8.173 | 7.811 | 8.173 | 11,781,200 | +0.41(+5.24%) |
Jan 03, 2003 | 7.794 | 7.854 | 7.723 | 7.766 | 4,720,082 | -0.01(-0.13%) |
Jan 02, 2003 | 7.680 | 7.777 | 7.564 | 7.776 | 4,306,600 | +0.12(+1.58%) |
Dec 31, 2002 | 7.671 | 7.710 | 7.557 | 7.654 | 3,112,055 | -0.04(-0.49%) |
Dec 30, 2002 | 7.622 | 7.702 | 7.567 | 7.692 | 4,454,349 | +0.17(+2.28%) |
Dec 27, 2002 | 7.628 | 7.696 | 7.501 | 7.521 | 3,588,295 | -0.16(-2.07%) |
Dec 26, 2002 | 7.668 | 7.772 | 7.622 | 7.680 | 2,270,746 | +0.07(+0.86%) |
Dec 24, 2002 | 7.607 | 7.650 | 7.565 | 7.614 | 1,424,416 | +0.03(+0.37%) |
Dec 23, 2002 | 7.746 | 7.760 | 7.578 | 7.586 | 3,742,141 | -0.12(-1.61%) |
Dec 20, 2002 | 7.610 | 7.731 | 7.600 | 7.710 | 9,742,118 | +0.19(+2.50%) |
Dec 19, 2002 | 7.529 | 7.546 | 7.472 | 7.522 | 7,721,326 | -0.00(-0.06%) |
Dec 18, 2002 | 7.490 | 7.613 | 7.459 | 7.526 | 4,366,130 | +0.04(+0.60%) |
Dec 17, 2002 | 7.558 | 7.582 | 7.465 | 7.482 | 3,019,533 | -0.05(-0.63%) |
Dec 16, 2002 | 7.494 | 7.548 | 7.416 | 7.529 | 6,756,653 | -0.00(-0.02%) |
Dec 13, 2002 | 7.390 | 7.536 | 7.355 | 7.530 | 5,370,967 | +0.14(+1.94%) |
Dec 12, 2002 | 7.338 | 7.390 | 7.253 | 7.387 | 4,688,166 | +0.05(+0.66%) |
Dec 11, 2002 | 7.164 | 7.341 | 7.137 | 7.338 | 4,719,724 | +0.17(+2.43%) |
Dec 10, 2002 | 7.044 | 7.166 | 6.999 | 7.164 | 4,665,931 | +0.19(+2.72%) |
Dec 09, 2002 | 7.003 | 7.119 | 6.968 | 6.974 | 6,304,799 | -0.03(-0.42%) |
Dec 06, 2002 | 6.971 | 7.010 | 6.903 | 7.003 | 5,971,646 | +0.01(+0.12%) |
Dec 05, 2002 | 7.063 | 7.111 | 6.888 | 6.995 | 5,020,601 | +0.01(+0.14%) |
Dec 04, 2002 | 7.284 | 7.284 | 6.939 | 6.985 | 8,446,803 | -0.00(-0.02%) |
Dec 03, 2002 | 6.999 | 7.076 | 6.920 | 6.987 | 4,191,843 | -0.01(-0.18%) |
Dec 02, 2002 | 7.208 | 7.208 | 6.922 | 6.999 | 5,479,627 | -0.10(-1.47%) |
Nov 29, 2002 | 7.063 | 7.111 | 6.988 | 7.104 | 2,060,239 | +0.04(+0.57%) |
Nov 27, 2002 | 6.992 | 7.095 | 6.902 | 7.063 | 5,190,943 | +0.09(+1.26%) |
Nov 26, 2002 | 7.180 | 7.229 | 6.968 | 6.975 | 6,513,871 | -0.22(-3.10%) |
Nov 25, 2002 | 7.264 | 7.345 | 7.017 | 7.199 | 9,235,396 | -0.07(-0.90%) |
Nov 22, 2002 | 6.971 | 7.278 | 6.920 | 7.264 | 7,000,152 | +0.28(+3.99%) |
Nov 21, 2002 | 6.996 | 7.055 | 6.883 | 6.985 | 6,656,600 | +0.08(+1.19%) |
Nov 20, 2002 | 6.957 | 6.998 | 6.810 | 6.903 | 4,940,989 | -0.03(-0.36%) |
Nov 19, 2002 | 6.863 | 6.999 | 6.832 | 6.928 | 4,304,448 | +0.07(+0.98%) |
Nov 18, 2002 | 6.871 | 6.899 | 6.750 | 6.861 | 5,402,884 | -0.03(-0.45%) |
Nov 15, 2002 | 6.706 | 6.897 | 6.692 | 6.892 | 4,124,065 | +0.15(+2.30%) |
Nov 14, 2002 | 6.578 | 6.755 | 6.547 | 6.737 | 5,116,710 | +0.23(+3.54%) |
Nov 13, 2002 | 6.525 | 6.602 | 6.414 | 6.507 | 7,394,270 | -0.00(-0.04%) |
Nov 12, 2002 | 6.748 | 6.761 | 6.493 | 6.510 | 7,795,918 | -0.16(-2.44%) |
Nov 11, 2002 | 6.683 | 6.759 | 6.581 | 6.673 | 4,454,349 | -0.01(-0.13%) |
Nov 08, 2002 | 6.691 | 6.844 | 6.571 | 6.681 | 7,777,628 | -0.01(-0.13%) |
Nov 07, 2002 | 6.903 | 6.929 | 6.521 | 6.690 | 10,280,398 | -0.31(-4.38%) |
Nov 06, 2002 | 7.109 | 7.222 | 6.902 | 6.996 | 7,651,037 | -0.11(-1.59%) |
Nov 05, 2002 | 6.973 | 7.153 | 6.850 | 7.109 | 6,393,018 | +0.14(+1.96%) |
Nov 04, 2002 | 6.871 | 7.155 | 6.800 | 6.973 | 9,153,991 | +0.17(+2.56%) |