Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 6.859 | 6.972 | 6.781 | 6.929 | 51,301 | +0.13(+1.97%) |
Jan 30, 2003 | 6.795 | 6.887 | 6.704 | 6.795 | 53,001 | -0.15(-2.13%) |
Jan 29, 2003 | 6.753 | 6.972 | 6.661 | 6.943 | 90,273 | +0.08(+1.23%) |
Jan 28, 2003 | 6.704 | 6.859 | 6.704 | 6.859 | 99,342 | +0.16(+2.32%) |
Jan 27, 2003 | 6.739 | 6.929 | 6.675 | 6.704 | 93,816 | -0.22(-3.16%) |
Jan 24, 2003 | 7.042 | 7.042 | 6.880 | 6.922 | 40,389 | -0.25(-3.54%) |
Jan 23, 2003 | 7.127 | 7.240 | 6.936 | 7.176 | 114,223 | +0.16(+2.31%) |
Jan 22, 2003 | 7.035 | 7.056 | 6.901 | 7.014 | 44,782 | -0.11(-1.58%) |
Jan 21, 2003 | 7.190 | 7.233 | 7.127 | 7.127 | 42,939 | -0.16(-2.13%) |
Jan 17, 2003 | 7.346 | 7.367 | 7.282 | 7.282 | 19,840 | -0.24(-3.19%) |
Jan 16, 2003 | 7.515 | 7.536 | 7.444 | 7.522 | 31,319 | -0.01(-0.09%) |
Jan 15, 2003 | 7.621 | 7.649 | 7.409 | 7.529 | 62,071 | -0.09(-1.20%) |
Jan 14, 2003 | 7.593 | 7.628 | 7.515 | 7.621 | 39,963 | +0.08(+1.12%) |
Jan 13, 2003 | 7.571 | 7.642 | 7.487 | 7.536 | 37,413 | +0.06(+0.75%) |
Jan 10, 2003 | 7.367 | 7.515 | 7.310 | 7.480 | 67,881 | +0.02(+0.28%) |
Jan 09, 2003 | 7.332 | 7.466 | 7.310 | 7.459 | 79,927 | +0.16(+2.13%) |
Jan 08, 2003 | 7.381 | 7.395 | 7.240 | 7.303 | 54,844 | -0.23(-3.09%) |
Jan 07, 2003 | 7.480 | 7.614 | 7.416 | 7.536 | 35,429 | -0.18(-2.38%) |
Jan 06, 2003 | 7.466 | 7.734 | 7.466 | 7.720 | 179,129 | +0.23(+3.01%) |
Jan 03, 2003 | 7.501 | 7.536 | 7.388 | 7.494 | 20,690 | +0.16(+2.12%) |
Jan 02, 2003 | 7.162 | 7.395 | 7.162 | 7.339 | 199,252 | +0.40(+5.69%) |
Dec 31, 2002 | 7.056 | 7.056 | 6.943 | 6.943 | 168,500 | -0.08(-1.11%) |
Dec 30, 2002 | 7.014 | 7.056 | 6.958 | 7.021 | 65,331 | +0.11(+1.53%) |
Dec 27, 2002 | 7.063 | 7.183 | 6.880 | 6.915 | 49,600 | -0.25(-3.45%) |
Dec 26, 2002 | 7.127 | 7.205 | 7.127 | 7.162 | 19,131 | +0.00(+0.00%) |
Dec 24, 2002 | 7.176 | 7.183 | 7.092 | 7.162 | 14,313 | +0.09(+1.30%) |
Dec 23, 2002 | 7.085 | 7.141 | 7.028 | 7.070 | 41,239 | -0.27(-3.65%) |
Dec 20, 2002 | 7.127 | 7.367 | 7.092 | 7.339 | 41,522 | +0.15(+2.06%) |
Dec 19, 2002 | 7.254 | 7.317 | 7.127 | 7.190 | 88,005 | -0.15(-2.02%) |
Dec 18, 2002 | 7.437 | 7.487 | 7.332 | 7.339 | 58,528 | -0.21(-2.80%) |
Dec 17, 2002 | 7.593 | 7.748 | 7.550 | 7.550 | 74,826 | -0.06(-0.83%) |
Dec 16, 2002 | 7.473 | 7.621 | 7.395 | 7.614 | 24,516 | +0.24(+3.25%) |
Dec 13, 2002 | 7.381 | 7.480 | 7.310 | 7.374 | 82,762 | -0.14(-1.88%) |
Dec 12, 2002 | 7.480 | 7.564 | 7.416 | 7.515 | 25,934 | -0.06(-0.75%) |
Dec 11, 2002 | 7.409 | 7.656 | 7.409 | 7.571 | 20,407 | -0.01(-0.09%) |
Dec 10, 2002 | 7.374 | 7.579 | 7.303 | 7.579 | 74,542 | +0.30(+4.07%) |
Dec 09, 2002 | 7.480 | 7.515 | 7.282 | 7.282 | 34,153 | -0.21(-2.82%) |
Dec 06, 2002 | 7.374 | 7.614 | 7.367 | 7.494 | 20,973 | -0.04(-0.56%) |
Dec 05, 2002 | 7.790 | 7.790 | 7.437 | 7.536 | 28,201 | -0.20(-2.64%) |
Dec 04, 2002 | 7.663 | 7.833 | 7.614 | 7.741 | 48,325 | +0.01(+0.09%) |
Dec 03, 2002 | 7.833 | 7.861 | 7.607 | 7.734 | 106,145 | -0.16(-2.06%) |
Dec 02, 2002 | 8.030 | 8.030 | 7.790 | 7.896 | 46,341 | +0.08(+0.99%) |
Nov 29, 2002 | 7.818 | 7.882 | 7.762 | 7.818 | 24,516 | +0.09(+1.19%) |
Nov 27, 2002 | 7.536 | 7.833 | 7.536 | 7.727 | 85,879 | +0.28(+3.79%) |
Nov 26, 2002 | 7.621 | 7.684 | 7.416 | 7.444 | 57,395 | -0.20(-2.68%) |
Nov 25, 2002 | 7.621 | 7.748 | 7.614 | 7.649 | 70,574 | +0.00(+0.00%) |
Nov 22, 2002 | 7.811 | 7.811 | 7.635 | 7.649 | 93,816 | -0.09(-1.19%) |
Nov 21, 2002 | 7.593 | 7.741 | 7.593 | 7.741 | 156,171 | +0.20(+2.62%) |
Nov 20, 2002 | 7.374 | 7.586 | 7.339 | 7.543 | 90,981 | +0.04(+0.56%) |
Nov 19, 2002 | 7.459 | 7.628 | 7.430 | 7.501 | 36,987 | +0.02(+0.28%) |
Nov 18, 2002 | 7.628 | 7.734 | 7.480 | 7.480 | 73,975 | -0.04(-0.56%) |
Nov 15, 2002 | 7.423 | 7.536 | 7.423 | 7.522 | 121,592 | +0.01(+0.09%) |
Nov 14, 2002 | 7.423 | 7.550 | 7.423 | 7.515 | 89,847 | +0.25(+3.40%) |
Nov 13, 2002 | 7.162 | 7.452 | 7.078 | 7.268 | 113,797 | -0.06(-0.77%) |
Nov 12, 2002 | 7.247 | 7.515 | 7.247 | 7.325 | 307,098 | +0.17(+2.37%) |
Nov 11, 2002 | 7.233 | 7.339 | 7.155 | 7.155 | 39,538 | -0.15(-2.03%) |
Nov 08, 2002 | 7.402 | 7.600 | 7.303 | 7.303 | 56,402 | -0.18(-2.45%) |
Nov 07, 2002 | 7.614 | 7.614 | 7.430 | 7.487 | 128,961 | -0.35(-4.41%) |
Nov 06, 2002 | 7.811 | 7.861 | 7.642 | 7.833 | 138,314 | -0.10(-1.25%) |
Nov 05, 2002 | 7.783 | 7.938 | 7.734 | 7.931 | 135,480 | +0.26(+3.40%) |
Nov 04, 2002 | 7.649 | 7.762 | 7.586 | 7.670 | 116,915 | +0.20(+2.64%) |