Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 6.554 | 6.753 | 6.522 | 6.696 | 8,546,123 | +0.10(+1.59%) |
Jan 30, 2003 | 6.803 | 6.852 | 6.581 | 6.591 | 9,526,346 | -0.10(-1.46%) |
Jan 29, 2003 | 6.510 | 6.772 | 6.394 | 6.689 | 10,544,855 | +0.18(+2.78%) |
Jan 28, 2003 | 6.421 | 6.572 | 6.421 | 6.508 | 8,659,854 | +0.10(+1.58%) |
Jan 27, 2003 | 6.634 | 6.634 | 6.344 | 6.406 | 15,532,111 | -0.23(-3.45%) |
Jan 24, 2003 | 6.831 | 6.858 | 6.589 | 6.636 | 10,212,671 | -0.19(-2.83%) |
Jan 23, 2003 | 6.762 | 6.914 | 6.621 | 6.829 | 14,407,754 | +0.07(+1.02%) |
Jan 22, 2003 | 6.554 | 6.890 | 6.327 | 6.760 | 30,118,906 | -0.12(-1.78%) |
Jan 21, 2003 | 7.232 | 7.232 | 6.838 | 6.882 | 12,401,141 | -0.35(-4.81%) |
Jan 17, 2003 | 7.389 | 7.403 | 7.206 | 7.231 | 8,171,150 | -0.21(-2.77%) |
Jan 16, 2003 | 7.389 | 7.460 | 7.378 | 7.437 | 8,850,156 | +0.10(+1.38%) |
Jan 15, 2003 | 7.273 | 7.410 | 7.264 | 7.335 | 11,497,489 | +0.08(+1.05%) |
Jan 14, 2003 | 7.318 | 7.398 | 7.195 | 7.259 | 8,729,669 | -0.07(-0.90%) |
Jan 13, 2003 | 7.392 | 7.394 | 7.284 | 7.325 | 6,886,895 | -0.09(-1.27%) |
Jan 10, 2003 | 7.433 | 7.513 | 7.335 | 7.419 | 7,037,785 | -0.01(-0.17%) |
Jan 09, 2003 | 7.327 | 7.474 | 7.311 | 7.431 | 8,656,194 | +0.13(+1.80%) |
Jan 08, 2003 | 7.193 | 7.323 | 7.192 | 7.300 | 10,521,489 | +0.07(+0.98%) |
Jan 07, 2003 | 7.533 | 7.533 | 7.204 | 7.229 | 8,467,019 | -0.30(-4.01%) |
Jan 06, 2003 | 7.541 | 7.575 | 7.458 | 7.531 | 7,925,672 | -0.07(-0.93%) |
Jan 03, 2003 | 7.611 | 7.696 | 7.565 | 7.602 | 5,069,176 | -0.05(-0.70%) |
Jan 02, 2003 | 7.513 | 7.668 | 7.408 | 7.655 | 6,244,486 | +0.18(+2.40%) |
Dec 31, 2002 | 7.410 | 7.476 | 7.328 | 7.476 | 5,289,881 | +0.07(+0.89%) |
Dec 30, 2002 | 7.490 | 7.536 | 7.353 | 7.410 | 6,435,351 | -0.04(-0.48%) |
Dec 27, 2002 | 7.561 | 7.644 | 7.410 | 7.446 | 4,245,755 | -0.15(-1.94%) |
Dec 26, 2002 | 7.611 | 7.751 | 7.573 | 7.593 | 3,005,697 | -0.05(-0.65%) |
Dec 24, 2002 | 7.715 | 7.767 | 7.628 | 7.643 | 2,541,485 | -0.13(-1.67%) |
Dec 23, 2002 | 7.815 | 7.819 | 7.676 | 7.772 | 5,844,177 | -0.01(-0.14%) |
Dec 20, 2002 | 7.717 | 7.783 | 7.657 | 7.783 | 11,731,425 | +0.13(+1.77%) |
Dec 19, 2002 | 7.673 | 7.762 | 7.607 | 7.648 | 8,577,934 | -0.08(-1.01%) |
Dec 18, 2002 | 7.850 | 7.909 | 7.648 | 7.726 | 7,541,972 | -0.18(-2.29%) |
Dec 17, 2002 | 8.048 | 8.048 | 7.879 | 7.907 | 4,838,336 | -0.14(-1.72%) |
Dec 16, 2002 | 7.865 | 8.046 | 7.824 | 8.046 | 6,051,088 | +0.20(+2.54%) |
Dec 13, 2002 | 7.939 | 8.062 | 7.833 | 7.847 | 6,474,199 | -0.17(-2.11%) |
Dec 12, 2002 | 7.966 | 8.046 | 7.902 | 8.016 | 10,945,164 | +0.05(+0.60%) |
Dec 11, 2002 | 7.994 | 7.996 | 7.788 | 7.968 | 10,927,992 | -0.09(-1.12%) |
Dec 10, 2002 | 7.996 | 8.136 | 7.923 | 8.058 | 8,769,644 | +0.06(+0.80%) |
Dec 09, 2002 | 8.264 | 8.295 | 7.987 | 7.994 | 8,992,038 | -0.21(-2.53%) |
Dec 06, 2002 | 7.968 | 8.312 | 7.968 | 8.202 | 6,956,991 | +0.09(+1.14%) |
Dec 05, 2002 | 8.025 | 8.202 | 8.025 | 8.110 | 8,695,888 | +0.09(+1.08%) |
Dec 04, 2002 | 8.136 | 8.136 | 7.909 | 8.023 | 9,712,425 | -0.11(-1.38%) |
Dec 03, 2002 | 8.191 | 8.321 | 8.101 | 8.135 | 11,629,800 | -0.06(-0.67%) |
Dec 02, 2002 | 7.948 | 8.250 | 7.874 | 8.190 | 9,313,805 | +0.33(+4.20%) |
Nov 29, 2002 | 7.753 | 7.904 | 7.744 | 7.859 | 3,417,830 | +0.14(+1.84%) |
Nov 27, 2002 | 7.557 | 7.737 | 7.493 | 7.717 | 4,977,403 | +0.25(+3.40%) |
Nov 26, 2002 | 7.593 | 7.620 | 7.442 | 7.463 | 7,795,051 | -0.20(-2.55%) |
Nov 25, 2002 | 7.712 | 7.712 | 7.547 | 7.659 | 6,938,975 | -0.07(-0.87%) |
Nov 22, 2002 | 7.886 | 7.893 | 7.637 | 7.726 | 8,038,840 | -0.07(-0.87%) |
Nov 21, 2002 | 7.550 | 7.861 | 7.550 | 7.794 | 11,048,197 | +0.25(+3.25%) |
Nov 20, 2002 | 7.385 | 7.602 | 7.385 | 7.549 | 16,078,806 | +0.17(+2.24%) |
Nov 19, 2002 | 7.371 | 7.517 | 7.339 | 7.383 | 4,949,533 | -0.03(-0.43%) |
Nov 18, 2002 | 7.463 | 7.531 | 7.282 | 7.415 | 4,691,669 | -0.02(-0.26%) |
Nov 15, 2002 | 7.291 | 7.460 | 7.211 | 7.435 | 6,010,831 | +0.10(+1.31%) |
Nov 14, 2002 | 7.033 | 7.380 | 7.033 | 7.339 | 8,989,504 | +0.31(+4.37%) |
Nov 13, 2002 | 7.264 | 7.440 | 6.906 | 7.032 | 12,792,723 | -0.21(-2.92%) |
Nov 12, 2002 | 7.344 | 7.380 | 7.193 | 7.243 | 5,265,671 | -0.02(-0.34%) |
Nov 11, 2002 | 7.415 | 7.525 | 7.213 | 7.268 | 5,965,790 | -0.21(-2.87%) |
Nov 08, 2002 | 7.529 | 7.581 | 7.399 | 7.483 | 6,548,800 | -0.01(-0.19%) |
Nov 07, 2002 | 7.659 | 7.762 | 7.470 | 7.497 | 9,029,197 | -0.19(-2.47%) |
Nov 06, 2002 | 7.575 | 7.723 | 7.522 | 7.687 | 16,505,577 | +0.22(+2.93%) |
Nov 05, 2002 | 7.220 | 7.469 | 7.179 | 7.469 | 9,099,575 | +0.17(+2.26%) |
Nov 04, 2002 | 7.454 | 7.566 | 7.248 | 7.303 | 9,430,914 | -0.15(-2.00%) |