Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 6.486 | 6.597 | 6.486 | 6.521 | 42,771 | +0.08(+1.24%) |
Jan 30, 2003 | 6.459 | 6.574 | 6.375 | 6.441 | 96,573 | +0.03(+0.42%) |
Jan 29, 2003 | 6.455 | 6.468 | 6.335 | 6.415 | 141,370 | -0.04(-0.62%) |
Jan 28, 2003 | 6.299 | 6.486 | 6.264 | 6.455 | 203,501 | +0.13(+2.11%) |
Jan 27, 2003 | 6.654 | 6.654 | 6.175 | 6.321 | 270,359 | -0.32(-4.82%) |
Jan 24, 2003 | 6.841 | 6.841 | 6.641 | 6.641 | 179,414 | -0.28(-4.04%) |
Jan 23, 2003 | 6.819 | 6.952 | 6.774 | 6.921 | 62,806 | +0.13(+1.96%) |
Jan 22, 2003 | 6.908 | 6.908 | 6.774 | 6.788 | 51,550 | -0.10(-1.42%) |
Jan 21, 2003 | 6.841 | 6.908 | 6.779 | 6.885 | 54,252 | +0.04(+0.65%) |
Jan 17, 2003 | 6.743 | 6.894 | 6.717 | 6.841 | 56,278 | +0.10(+1.45%) |
Jan 16, 2003 | 6.845 | 6.930 | 6.686 | 6.743 | 96,348 | -0.11(-1.56%) |
Jan 15, 2003 | 6.997 | 6.997 | 6.841 | 6.850 | 57,853 | -0.12(-1.78%) |
Jan 14, 2003 | 6.908 | 7.019 | 6.845 | 6.974 | 104,001 | +0.13(+1.88%) |
Jan 13, 2003 | 6.908 | 6.930 | 6.814 | 6.845 | 52,226 | -0.06(-0.90%) |
Jan 10, 2003 | 7.019 | 7.041 | 6.805 | 6.908 | 164,782 | -0.17(-2.39%) |
Jan 09, 2003 | 7.050 | 7.165 | 7.050 | 7.076 | 76,087 | +0.01(+0.19%) |
Jan 08, 2003 | 7.041 | 7.143 | 6.974 | 7.063 | 51,325 | -0.01(-0.13%) |
Jan 07, 2003 | 7.307 | 7.307 | 7.063 | 7.072 | 69,784 | -0.19(-2.63%) |
Jan 06, 2003 | 7.174 | 7.290 | 7.143 | 7.263 | 64,382 | +0.12(+1.68%) |
Jan 03, 2003 | 7.196 | 7.267 | 7.112 | 7.143 | 110,980 | -0.08(-1.11%) |
Jan 02, 2003 | 7.174 | 7.228 | 7.108 | 7.223 | 74,962 | +0.08(+1.12%) |
Dec 31, 2002 | 7.085 | 7.392 | 7.085 | 7.143 | 135,067 | +0.02(+0.31%) |
Dec 30, 2002 | 7.108 | 7.219 | 7.063 | 7.121 | 185,492 | +0.04(+0.50%) |
Dec 27, 2002 | 7.068 | 7.196 | 7.068 | 7.085 | 61,905 | -0.17(-2.33%) |
Dec 26, 2002 | 7.330 | 7.330 | 7.219 | 7.254 | 195,172 | -0.03(-0.43%) |
Dec 24, 2002 | 7.245 | 7.330 | 7.223 | 7.285 | 64,157 | +0.07(+0.92%) |
Dec 23, 2002 | 7.281 | 7.294 | 7.174 | 7.219 | 126,062 | -0.04(-0.61%) |
Dec 20, 2002 | 7.108 | 7.263 | 7.108 | 7.263 | 130,565 | +0.09(+1.24%) |
Dec 19, 2002 | 7.285 | 7.325 | 7.152 | 7.174 | 119,984 | -0.11(-1.52%) |
Dec 18, 2002 | 7.379 | 7.436 | 7.285 | 7.285 | 119,759 | -0.15(-2.03%) |
Dec 17, 2002 | 7.374 | 7.436 | 7.321 | 7.436 | 93,646 | -0.03(-0.36%) |
Dec 16, 2002 | 7.356 | 7.463 | 7.241 | 7.463 | 292,420 | +0.11(+1.45%) |
Dec 13, 2002 | 7.419 | 7.432 | 7.210 | 7.356 | 116,157 | -0.06(-0.78%) |
Dec 12, 2002 | 7.512 | 7.512 | 7.356 | 7.414 | 88,469 | -0.03(-0.36%) |
Dec 11, 2002 | 7.538 | 7.618 | 7.414 | 7.441 | 111,655 | -0.10(-1.30%) |
Dec 10, 2002 | 7.374 | 7.538 | 7.374 | 7.538 | 178,739 | +0.17(+2.29%) |
Dec 09, 2002 | 7.578 | 7.578 | 7.370 | 7.370 | 117,733 | -0.18(-2.41%) |
Dec 06, 2002 | 7.538 | 7.596 | 7.512 | 7.552 | 102,876 | +0.04(+0.47%) |
Dec 05, 2002 | 7.516 | 7.552 | 7.463 | 7.516 | 65,507 | -0.02(-0.29%) |
Dec 04, 2002 | 7.472 | 7.623 | 7.463 | 7.538 | 95,672 | +0.04(+0.59%) |
Dec 03, 2002 | 7.574 | 7.618 | 7.463 | 7.494 | 112,105 | -0.10(-1.35%) |
Dec 02, 2002 | 7.525 | 7.614 | 7.525 | 7.596 | 91,395 | +0.07(+0.94%) |
Nov 29, 2002 | 7.521 | 7.547 | 7.507 | 7.525 | 30,390 | -0.03(-0.35%) |
Nov 27, 2002 | 7.503 | 7.552 | 7.485 | 7.552 | 120,435 | +0.09(+1.25%) |
Nov 26, 2002 | 7.463 | 7.538 | 7.419 | 7.458 | 95,447 | -0.05(-0.65%) |
Nov 25, 2002 | 7.507 | 7.552 | 7.441 | 7.507 | 122,010 | +0.04(+0.48%) |
Nov 22, 2002 | 7.490 | 7.525 | 7.374 | 7.472 | 432,215 | +0.01(+0.12%) |
Nov 21, 2002 | 7.525 | 7.525 | 7.392 | 7.463 | 108,279 | -0.06(-0.83%) |
Nov 20, 2002 | 7.463 | 7.525 | 7.334 | 7.525 | 130,790 | +0.11(+1.44%) |
Nov 19, 2002 | 7.463 | 7.507 | 7.370 | 7.419 | 88,919 | +0.00(+0.00%) |
Nov 18, 2002 | 7.507 | 7.521 | 7.379 | 7.419 | 98,824 | -0.05(-0.65%) |
Nov 15, 2002 | 7.525 | 7.525 | 7.463 | 7.467 | 71,810 | -0.06(-0.77%) |
Nov 14, 2002 | 7.476 | 7.527 | 7.401 | 7.525 | 60,104 | +0.11(+1.44%) |
Nov 13, 2002 | 7.463 | 7.547 | 7.401 | 7.419 | 113,006 | -0.02(-0.30%) |
Nov 12, 2002 | 7.396 | 7.521 | 7.374 | 7.441 | 86,668 | +0.01(+0.18%) |
Nov 11, 2002 | 7.463 | 7.498 | 7.361 | 7.427 | 49,074 | +0.02(+0.24%) |
Nov 08, 2002 | 7.356 | 7.427 | 7.356 | 7.410 | 57,853 | +0.05(+0.72%) |
Nov 07, 2002 | 7.245 | 7.436 | 7.228 | 7.356 | 134,166 | +0.18(+2.54%) |
Nov 06, 2002 | 7.547 | 7.552 | 7.174 | 7.174 | 241,320 | -0.32(-4.21%) |
Nov 05, 2002 | 7.503 | 7.552 | 7.463 | 7.490 | 332,716 | -0.00(-0.06%) |
Nov 04, 2002 | 7.494 | 7.525 | 7.445 | 7.494 | 91,170 | +0.08(+1.02%) |