Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 6.500 | 6.687 | 6.500 | 6.665 | 585,335 | +0.16(+2.53%) |
Jan 30, 2003 | 6.555 | 6.595 | 6.500 | 6.500 | 655,564 | +0.01(+0.17%) |
Jan 29, 2003 | 6.489 | 6.561 | 6.436 | 6.489 | 557,714 | -0.19(-2.80%) |
Jan 28, 2003 | 6.702 | 6.727 | 6.615 | 6.676 | 483,372 | +0.14(+2.20%) |
Jan 27, 2003 | 6.666 | 6.674 | 6.502 | 6.532 | 473,087 | -0.10(-1.57%) |
Jan 24, 2003 | 6.742 | 6.752 | 6.561 | 6.636 | 1,234,729 | +0.10(+1.59%) |
Jan 23, 2003 | 6.642 | 6.644 | 6.485 | 6.532 | 849,501 | -0.11(-1.71%) |
Jan 22, 2003 | 6.685 | 6.731 | 6.646 | 6.646 | 1,019,636 | -0.13(-1.87%) |
Jan 21, 2003 | 6.793 | 6.806 | 6.731 | 6.772 | 1,314,067 | -0.17(-2.50%) |
Jan 17, 2003 | 7.007 | 7.007 | 6.931 | 6.946 | 1,359,025 | -0.12(-1.76%) |
Jan 16, 2003 | 7.005 | 7.086 | 6.986 | 7.071 | 1,174,491 | +0.05(+0.65%) |
Jan 15, 2003 | 7.048 | 7.067 | 6.997 | 7.026 | 1,016,697 | -0.17(-2.42%) |
Jan 14, 2003 | 7.184 | 7.220 | 7.160 | 7.200 | 553,894 | +0.00(+0.05%) |
Jan 13, 2003 | 7.213 | 7.254 | 7.194 | 7.196 | 895,928 | -0.02(-0.31%) |
Jan 10, 2003 | 7.145 | 7.251 | 7.143 | 7.219 | 1,089,864 | +0.01(+0.08%) |
Jan 09, 2003 | 7.177 | 7.236 | 7.132 | 7.213 | 1,090,452 | +0.03(+0.47%) |
Jan 08, 2003 | 7.167 | 7.203 | 7.147 | 7.179 | 399,039 | +0.03(+0.45%) |
Jan 07, 2003 | 7.171 | 7.205 | 7.128 | 7.147 | 399,333 | -0.11(-1.51%) |
Jan 06, 2003 | 7.251 | 7.270 | 7.215 | 7.256 | 886,231 | +0.03(+0.44%) |
Jan 03, 2003 | 7.198 | 7.253 | 7.192 | 7.224 | 685,536 | -0.07(-0.91%) |
Jan 02, 2003 | 7.222 | 7.304 | 7.222 | 7.290 | 1,066,063 | +0.06(+0.81%) |
Dec 31, 2002 | 7.175 | 7.266 | 7.147 | 7.232 | 448,698 | +0.05(+0.71%) |
Dec 30, 2002 | 7.063 | 7.181 | 7.063 | 7.181 | 432,537 | +0.23(+3.26%) |
Dec 27, 2002 | 7.014 | 7.039 | 6.931 | 6.954 | 494,832 | -0.08(-1.13%) |
Dec 26, 2002 | 7.001 | 7.039 | 6.948 | 7.033 | 269,748 | +0.03(+0.46%) |
Dec 24, 2002 | 6.995 | 7.069 | 6.975 | 7.001 | 161,907 | -0.02(-0.32%) |
Dec 23, 2002 | 6.967 | 7.048 | 6.967 | 7.024 | 513,638 | -0.02(-0.32%) |
Dec 20, 2002 | 6.948 | 7.075 | 6.948 | 7.046 | 1,263,820 | +0.12(+1.69%) |
Dec 19, 2002 | 6.920 | 6.986 | 6.884 | 6.929 | 548,605 | +0.10(+1.52%) |
Dec 18, 2002 | 6.982 | 6.982 | 6.769 | 6.825 | 1,473,036 | -0.15(-2.17%) |
Dec 17, 2002 | 7.139 | 7.139 | 6.924 | 6.977 | 911,208 | -0.15(-2.10%) |
Dec 16, 2002 | 7.001 | 7.128 | 7.001 | 7.126 | 1,190,065 | +0.22(+3.18%) |
Dec 13, 2002 | 6.929 | 6.946 | 6.884 | 6.907 | 925,018 | -0.04(-0.52%) |
Dec 12, 2002 | 6.982 | 7.007 | 6.925 | 6.942 | 666,730 | +0.03(+0.41%) |
Dec 11, 2002 | 6.874 | 6.939 | 6.874 | 6.914 | 494,538 | +0.09(+1.25%) |
Dec 10, 2002 | 6.778 | 6.842 | 6.746 | 6.829 | 318,526 | +0.04(+0.61%) |
Dec 09, 2002 | 6.897 | 6.897 | 6.784 | 6.787 | 448,404 | -0.12(-1.78%) |
Dec 06, 2002 | 6.882 | 6.939 | 6.840 | 6.910 | 231,548 | +0.04(+0.61%) |
Dec 05, 2002 | 6.925 | 6.927 | 6.840 | 6.869 | 556,833 | -0.03(-0.41%) |
Dec 04, 2002 | 6.814 | 6.931 | 6.806 | 6.897 | 1,046,082 | +0.18(+2.62%) |
Dec 03, 2002 | 6.695 | 6.750 | 6.674 | 6.721 | 772,808 | +0.04(+0.65%) |
Dec 02, 2002 | 6.721 | 6.721 | 6.625 | 6.678 | 362,015 | -0.04(-0.54%) |
Nov 29, 2002 | 6.740 | 6.759 | 6.712 | 6.714 | 294,431 | -0.10(-1.50%) |
Nov 27, 2002 | 6.838 | 6.854 | 6.772 | 6.816 | 620,009 | -0.05(-0.74%) |
Nov 26, 2002 | 6.901 | 6.918 | 6.803 | 6.867 | 577,108 | -0.11(-1.62%) |
Nov 25, 2002 | 6.984 | 7.016 | 6.929 | 6.980 | 819,529 | -0.26(-3.60%) |
Nov 22, 2002 | 7.207 | 7.281 | 7.207 | 7.241 | 382,877 | +0.08(+1.06%) |
Nov 21, 2002 | 7.147 | 7.186 | 7.109 | 7.166 | 827,756 | +0.04(+0.56%) |
Nov 20, 2002 | 7.081 | 7.145 | 7.045 | 7.126 | 451,049 | -0.05(-0.63%) |
Nov 19, 2002 | 7.203 | 7.243 | 7.152 | 7.171 | 435,181 | -0.01(-0.08%) |
Nov 18, 2002 | 7.217 | 7.281 | 7.164 | 7.177 | 575,639 | -0.16(-2.11%) |
Nov 15, 2002 | 7.260 | 7.336 | 7.213 | 7.332 | 343,209 | +0.05(+0.73%) |
Nov 14, 2002 | 7.256 | 7.313 | 7.222 | 7.279 | 191,585 | +0.03(+0.44%) |
Nov 13, 2002 | 7.194 | 7.321 | 7.190 | 7.247 | 644,104 | -0.09(-1.21%) |
Nov 12, 2002 | 7.402 | 7.417 | 7.336 | 7.336 | 857,728 | -0.08(-1.07%) |
Nov 11, 2002 | 7.485 | 7.485 | 7.408 | 7.415 | 367,891 | +0.04(+0.49%) |
Nov 08, 2002 | 7.375 | 7.451 | 7.355 | 7.379 | 752,826 | -0.02(-0.23%) |
Nov 07, 2002 | 7.396 | 7.457 | 7.377 | 7.396 | 293,549 | +0.02(+0.26%) |
Nov 06, 2002 | 7.358 | 7.389 | 7.313 | 7.377 | 756,352 | -0.05(-0.71%) |
Nov 05, 2002 | 7.385 | 7.479 | 7.385 | 7.430 | 281,501 | +0.08(+1.08%) |
Nov 04, 2002 | 7.428 | 7.443 | 7.347 | 7.351 | 410,205 | -0.11(-1.42%) |