Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 7.253 | 7.311 | 7.253 | 7.307 | 273,036 | +0.05(+0.74%) |
Jan 30, 2003 | 7.292 | 7.297 | 7.194 | 7.253 | 197,533 | -0.03(-0.40%) |
Jan 29, 2003 | 7.155 | 7.292 | 7.120 | 7.282 | 302,013 | -0.04(-0.60%) |
Jan 28, 2003 | 7.321 | 7.375 | 7.297 | 7.326 | 163,046 | +0.03(+0.40%) |
Jan 27, 2003 | 7.292 | 7.341 | 7.253 | 7.297 | 258,548 | +0.03(+0.47%) |
Jan 24, 2003 | 7.341 | 7.351 | 7.262 | 7.262 | 389,149 | -0.09(-1.20%) |
Jan 23, 2003 | 7.341 | 7.385 | 7.326 | 7.351 | 223,245 | +0.01(+0.20%) |
Jan 22, 2003 | 7.351 | 7.395 | 7.302 | 7.336 | 304,666 | -0.02(-0.33%) |
Jan 21, 2003 | 7.439 | 7.439 | 7.302 | 7.360 | 427,717 | -0.09(-1.18%) |
Jan 17, 2003 | 7.503 | 7.507 | 7.439 | 7.449 | 196,105 | -0.03(-0.46%) |
Jan 16, 2003 | 7.483 | 7.537 | 7.473 | 7.483 | 169,168 | -0.01(-0.20%) |
Jan 15, 2003 | 7.527 | 7.537 | 7.478 | 7.498 | 122,846 | -0.02(-0.26%) |
Jan 14, 2003 | 7.512 | 7.522 | 7.395 | 7.517 | 111,214 | +0.02(+0.26%) |
Jan 13, 2003 | 7.498 | 7.537 | 7.488 | 7.498 | 234,673 | +0.00(+0.07%) |
Jan 10, 2003 | 7.517 | 7.556 | 7.488 | 7.493 | 69,585 | -0.03(-0.46%) |
Jan 09, 2003 | 7.507 | 7.591 | 7.507 | 7.527 | 135,090 | +0.01(+0.20%) |
Jan 08, 2003 | 7.635 | 7.640 | 7.512 | 7.512 | 185,493 | -0.12(-1.60%) |
Jan 07, 2003 | 7.571 | 7.659 | 7.542 | 7.635 | 322,012 | -0.08(-1.08%) |
Jan 06, 2003 | 7.571 | 7.762 | 7.571 | 7.718 | 363,845 | +0.11(+1.48%) |
Jan 03, 2003 | 7.561 | 7.640 | 7.507 | 7.605 | 136,722 | +0.04(+0.58%) |
Jan 02, 2003 | 7.547 | 7.615 | 7.517 | 7.561 | 105,092 | +0.05(+0.65%) |
Dec 31, 2002 | 7.547 | 7.610 | 7.507 | 7.512 | 209,165 | -0.01(-0.20%) |
Dec 30, 2002 | 7.571 | 7.571 | 7.483 | 7.527 | 173,453 | -0.04(-0.58%) |
Dec 27, 2002 | 7.507 | 7.591 | 7.478 | 7.571 | 137,742 | +0.04(+0.59%) |
Dec 26, 2002 | 7.561 | 7.586 | 7.498 | 7.527 | 100,807 | -0.02(-0.32%) |
Dec 24, 2002 | 7.537 | 7.566 | 7.483 | 7.552 | 64,484 | +0.01(+0.20%) |
Dec 23, 2002 | 7.409 | 7.547 | 7.405 | 7.537 | 127,131 | +0.11(+1.45%) |
Dec 20, 2002 | 7.449 | 7.468 | 7.405 | 7.429 | 164,679 | +0.01(+0.20%) |
Dec 19, 2002 | 7.498 | 7.498 | 7.385 | 7.414 | 259,568 | -0.06(-0.79%) |
Dec 18, 2002 | 7.517 | 7.532 | 7.473 | 7.473 | 106,521 | -0.07(-0.91%) |
Dec 17, 2002 | 7.591 | 7.591 | 7.478 | 7.542 | 102,235 | -0.03(-0.45%) |
Dec 16, 2002 | 7.537 | 7.576 | 7.478 | 7.576 | 143,252 | +0.07(+0.91%) |
Dec 13, 2002 | 7.542 | 7.586 | 7.503 | 7.507 | 111,622 | -0.01(-0.20%) |
Dec 12, 2002 | 7.552 | 7.566 | 7.488 | 7.522 | 215,695 | +0.00(+0.00%) |
Dec 11, 2002 | 7.483 | 7.542 | 7.468 | 7.522 | 94,481 | -0.01(-0.13%) |
Dec 10, 2002 | 7.532 | 7.610 | 7.449 | 7.532 | 121,009 | -0.01(-0.19%) |
Dec 09, 2002 | 7.419 | 7.645 | 7.419 | 7.547 | 255,283 | +0.06(+0.79%) |
Dec 06, 2002 | 7.503 | 7.566 | 7.444 | 7.488 | 115,091 | -0.01(-0.13%) |
Dec 05, 2002 | 7.498 | 7.571 | 7.488 | 7.498 | 177,331 | -0.02(-0.33%) |
Dec 04, 2002 | 7.414 | 7.542 | 7.414 | 7.522 | 177,739 | +0.11(+1.45%) |
Dec 03, 2002 | 7.498 | 7.542 | 7.414 | 7.414 | 272,220 | -0.12(-1.63%) |
Dec 02, 2002 | 7.581 | 7.581 | 7.478 | 7.537 | 217,123 | -0.02(-0.26%) |
Nov 29, 2002 | 7.586 | 7.635 | 7.493 | 7.556 | 108,969 | -0.10(-1.34%) |
Nov 27, 2002 | 7.517 | 7.659 | 7.503 | 7.659 | 206,308 | +0.12(+1.56%) |
Nov 26, 2002 | 7.566 | 7.586 | 7.478 | 7.542 | 127,335 | -0.02(-0.32%) |
Nov 25, 2002 | 7.547 | 7.596 | 7.532 | 7.566 | 195,492 | +0.02(+0.26%) |
Nov 22, 2002 | 7.586 | 7.596 | 7.522 | 7.547 | 192,431 | -0.05(-0.65%) |
Nov 21, 2002 | 7.507 | 7.679 | 7.507 | 7.596 | 220,388 | +0.06(+0.85%) |
Nov 20, 2002 | 7.522 | 7.532 | 7.449 | 7.532 | 142,436 | +0.01(+0.20%) |
Nov 19, 2002 | 7.561 | 7.586 | 7.478 | 7.517 | 93,052 | -0.06(-0.78%) |
Nov 18, 2002 | 7.684 | 7.743 | 7.542 | 7.576 | 218,960 | -0.07(-0.90%) |
Nov 15, 2002 | 7.713 | 7.718 | 7.620 | 7.645 | 202,839 | -0.01(-0.13%) |
Nov 14, 2002 | 7.591 | 7.654 | 7.591 | 7.654 | 203,247 | +0.10(+1.36%) |
Nov 13, 2002 | 7.483 | 7.586 | 7.400 | 7.552 | 151,823 | +0.06(+0.78%) |
Nov 12, 2002 | 7.449 | 7.503 | 7.434 | 7.493 | 125,703 | +0.13(+1.73%) |
Nov 11, 2002 | 7.424 | 7.463 | 7.360 | 7.365 | 107,541 | -0.09(-1.18%) |
Nov 08, 2002 | 7.463 | 7.498 | 7.400 | 7.454 | 177,535 | -0.03(-0.46%) |
Nov 07, 2002 | 7.537 | 7.571 | 7.419 | 7.488 | 211,613 | -0.13(-1.67%) |
Nov 06, 2002 | 7.679 | 7.694 | 7.566 | 7.615 | 193,656 | -0.02(-0.32%) |
Nov 05, 2002 | 7.576 | 7.645 | 7.576 | 7.640 | 164,883 | +0.02(+0.26%) |
Nov 04, 2002 | 7.699 | 7.787 | 7.571 | 7.620 | 240,386 | -0.08(-1.02%) |