Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 7.161 | 7.432 | 7.161 | 7.300 | 2,117,667 | +0.10(+1.40%) |
Jan 30, 2003 | 7.422 | 7.422 | 7.200 | 7.200 | 1,765,540 | -0.18(-2.49%) |
Jan 29, 2003 | 7.335 | 7.451 | 7.240 | 7.383 | 1,565,580 | -0.02(-0.26%) |
Jan 28, 2003 | 7.215 | 7.471 | 7.215 | 7.403 | 3,987,579 | +0.33(+4.71%) |
Jan 27, 2003 | 7.207 | 7.207 | 7.029 | 7.070 | 1,663,235 | -0.17(-2.40%) |
Jan 24, 2003 | 7.325 | 7.325 | 7.202 | 7.244 | 1,689,586 | -0.08(-1.06%) |
Jan 23, 2003 | 7.306 | 7.393 | 7.267 | 7.322 | 909,896 | +0.09(+1.18%) |
Jan 22, 2003 | 7.327 | 7.360 | 7.200 | 7.236 | 1,496,343 | -0.09(-1.24%) |
Jan 21, 2003 | 7.494 | 7.548 | 7.296 | 7.327 | 1,309,817 | -0.14(-1.84%) |
Jan 17, 2003 | 7.647 | 7.647 | 7.430 | 7.465 | 1,722,913 | -0.18(-2.38%) |
Jan 16, 2003 | 7.629 | 7.691 | 7.606 | 7.647 | 4,050,099 | +0.05(+0.66%) |
Jan 15, 2003 | 7.726 | 7.726 | 7.511 | 7.596 | 727,762 | -0.11(-1.43%) |
Jan 14, 2003 | 7.641 | 7.742 | 7.610 | 7.707 | 2,260,274 | +0.09(+1.19%) |
Jan 13, 2003 | 7.635 | 7.645 | 7.509 | 7.616 | 1,262,281 | +0.02(+0.23%) |
Jan 10, 2003 | 7.471 | 7.645 | 7.409 | 7.598 | 1,575,397 | +0.13(+1.71%) |
Jan 09, 2003 | 7.459 | 7.529 | 7.354 | 7.471 | 5,279,829 | +0.07(+0.91%) |
Jan 08, 2003 | 7.422 | 7.525 | 7.364 | 7.403 | 3,263,434 | -0.02(-0.26%) |
Jan 07, 2003 | 7.354 | 7.428 | 7.231 | 7.422 | 2,636,427 | +0.05(+0.66%) |
Jan 06, 2003 | 7.267 | 7.409 | 7.265 | 7.374 | 1,965,500 | +0.01(+0.13%) |
Jan 03, 2003 | 7.339 | 7.376 | 7.306 | 7.364 | 1,286,566 | -0.01(-0.13%) |
Jan 02, 2003 | 7.225 | 7.383 | 7.213 | 7.374 | 1,692,945 | +0.15(+2.14%) |
Dec 31, 2002 | 7.118 | 7.265 | 7.114 | 7.219 | 1,627,066 | +0.12(+1.69%) |
Dec 30, 2002 | 7.130 | 7.178 | 7.016 | 7.099 | 1,157,134 | -0.03(-0.41%) |
Dec 27, 2002 | 7.322 | 7.351 | 7.111 | 7.128 | 1,635,592 | -0.19(-2.62%) |
Dec 26, 2002 | 7.316 | 7.422 | 7.296 | 7.320 | 1,378,020 | +0.01(+0.13%) |
Dec 24, 2002 | 7.291 | 7.324 | 7.273 | 7.310 | 432,472 | -0.01(-0.19%) |
Dec 23, 2002 | 7.316 | 7.335 | 7.269 | 7.324 | 1,907,114 | -0.03(-0.42%) |
Dec 20, 2002 | 7.262 | 7.374 | 7.248 | 7.354 | 2,779,292 | +0.12(+1.60%) |
Dec 19, 2002 | 7.258 | 7.449 | 7.213 | 7.238 | 2,187,420 | -0.09(-1.19%) |
Dec 18, 2002 | 7.196 | 7.374 | 7.084 | 7.325 | 2,911,566 | +0.09(+1.23%) |
Dec 17, 2002 | 7.374 | 7.393 | 7.200 | 7.236 | 3,239,407 | -0.19(-2.60%) |
Dec 16, 2002 | 6.813 | 7.529 | 6.797 | 7.430 | 5,523,191 | +0.70(+10.47%) |
Dec 13, 2002 | 6.633 | 6.838 | 6.633 | 6.725 | 3,361,089 | +0.02(+0.26%) |
Dec 12, 2002 | 6.813 | 6.816 | 6.696 | 6.708 | 2,960,910 | -0.08(-1.17%) |
Dec 11, 2002 | 6.807 | 6.851 | 6.735 | 6.787 | 1,799,900 | -0.09(-1.27%) |
Dec 10, 2002 | 6.716 | 6.905 | 6.716 | 6.874 | 2,106,041 | +0.17(+2.57%) |
Dec 09, 2002 | 7.076 | 7.076 | 6.687 | 6.702 | 3,401,132 | -0.38(-5.30%) |
Dec 06, 2002 | 6.822 | 7.151 | 6.797 | 7.078 | 3,636,486 | +0.16(+2.38%) |
Dec 05, 2002 | 6.948 | 6.948 | 6.793 | 6.913 | 2,977,186 | -0.10(-1.43%) |
Dec 04, 2002 | 6.803 | 7.130 | 6.638 | 7.014 | 4,436,586 | +0.09(+1.37%) |
Dec 03, 2002 | 7.091 | 7.200 | 6.832 | 6.919 | 5,199,225 | -0.17(-2.43%) |
Dec 02, 2002 | 7.364 | 7.546 | 6.720 | 7.091 | 19,254,312 | -0.30(-4.08%) |
Nov 29, 2002 | 6.677 | 7.393 | 6.573 | 7.393 | 33,339,110 | +2.91(+64.94%) |
Nov 25, 2002 | 4.258 | 4.598 | 4.258 | 4.482 | 9,088,633 | +0.35(+8.58%) |
Nov 22, 2002 | 4.064 | 4.194 | 3.931 | 4.128 | 5,421,920 | -0.10(-2.34%) |
Nov 21, 2002 | 3.629 | 4.279 | 3.629 | 4.227 | 7,905,405 | +0.68(+19.28%) |
Nov 20, 2002 | 3.464 | 3.551 | 3.445 | 3.544 | 2,139,626 | +0.02(+0.44%) |
Nov 19, 2002 | 3.532 | 3.588 | 3.466 | 3.528 | 3,394,932 | +0.01(+0.16%) |
Nov 18, 2002 | 3.534 | 3.561 | 3.464 | 3.522 | 2,901,490 | -0.01(-0.33%) |
Nov 15, 2002 | 3.561 | 3.625 | 3.449 | 3.534 | 2,440,341 | -0.08(-2.30%) |
Nov 14, 2002 | 3.406 | 3.629 | 3.399 | 3.617 | 5,606,896 | +0.24(+7.11%) |
Nov 13, 2002 | 3.251 | 3.435 | 3.234 | 3.377 | 2,358,962 | +0.11(+3.44%) |
Nov 12, 2002 | 3.300 | 3.304 | 3.238 | 3.265 | 2,140,143 | +0.03(+0.84%) |
Nov 11, 2002 | 3.273 | 3.298 | 3.232 | 3.238 | 1,708,446 | -0.03(-1.06%) |
Nov 08, 2002 | 3.437 | 3.437 | 3.253 | 3.273 | 2,227,981 | -0.16(-4.79%) |
Nov 07, 2002 | 3.422 | 3.561 | 3.377 | 3.437 | 3,103,259 | -0.05(-1.50%) |
Nov 06, 2002 | 3.271 | 3.513 | 3.261 | 3.490 | 3,867,706 | +0.34(+10.75%) |
Nov 05, 2002 | 3.029 | 3.151 | 2.988 | 3.151 | 1,721,363 | +0.09(+3.04%) |
Nov 04, 2002 | 3.147 | 3.203 | 3.027 | 3.058 | 2,455,842 | -0.02(-0.63%) |