Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 7.017 | 7.242 | 6.973 | 7.233 | 151,684 | +0.20(+2.83%) |
Jan 30, 2003 | 7.502 | 7.511 | 7.017 | 7.034 | 159,303 | -0.45(-6.02%) |
Jan 29, 2003 | 7.407 | 7.537 | 7.190 | 7.485 | 108,280 | +0.01(+0.12%) |
Jan 28, 2003 | 7.303 | 7.528 | 7.277 | 7.476 | 97,660 | +0.20(+2.74%) |
Jan 27, 2003 | 7.164 | 7.320 | 7.129 | 7.277 | 299,444 | +0.11(+1.57%) |
Jan 24, 2003 | 7.493 | 7.493 | 7.008 | 7.164 | 148,567 | -0.37(-4.94%) |
Jan 23, 2003 | 7.450 | 7.537 | 7.285 | 7.537 | 70,878 | +0.12(+1.64%) |
Jan 22, 2003 | 7.580 | 7.615 | 7.407 | 7.415 | 99,391 | -0.20(-2.62%) |
Jan 21, 2003 | 7.684 | 7.718 | 7.537 | 7.615 | 137,024 | -0.07(-0.90%) |
Jan 17, 2003 | 7.866 | 7.866 | 7.623 | 7.684 | 104,470 | -0.27(-3.38%) |
Jan 16, 2003 | 8.082 | 8.221 | 7.814 | 7.952 | 73,187 | -0.04(-0.54%) |
Jan 15, 2003 | 8.100 | 8.126 | 7.796 | 7.996 | 83,576 | -0.10(-1.28%) |
Jan 14, 2003 | 7.883 | 8.126 | 7.874 | 8.100 | 104,470 | +0.13(+1.63%) |
Jan 13, 2003 | 8.056 | 8.082 | 7.744 | 7.970 | 95,235 | -0.10(-1.29%) |
Jan 10, 2003 | 7.970 | 8.152 | 7.918 | 8.074 | 63,952 | +0.06(+0.76%) |
Jan 09, 2003 | 7.883 | 8.082 | 7.866 | 8.013 | 96,274 | +0.22(+2.78%) |
Jan 08, 2003 | 7.944 | 7.944 | 7.779 | 7.796 | 151,569 | -0.06(-0.77%) |
Jan 07, 2003 | 8.039 | 8.039 | 7.796 | 7.857 | 109,550 | -0.18(-2.26%) |
Jan 06, 2003 | 8.134 | 8.230 | 7.970 | 8.039 | 61,528 | -0.01(-0.11%) |
Jan 03, 2003 | 8.143 | 8.186 | 7.970 | 8.048 | 85,769 | -0.10(-1.17%) |
Jan 02, 2003 | 7.883 | 8.143 | 7.814 | 8.143 | 178,350 | +0.35(+4.44%) |
Dec 31, 2002 | 7.857 | 8.143 | 7.796 | 7.796 | 148,452 | +0.03(+0.33%) |
Dec 30, 2002 | 7.805 | 7.857 | 7.563 | 7.770 | 140,140 | -0.03(-0.33%) |
Dec 27, 2002 | 8.056 | 8.056 | 7.796 | 7.796 | 65,452 | -0.30(-3.74%) |
Dec 26, 2002 | 8.100 | 8.221 | 7.961 | 8.100 | 89,348 | +0.09(+1.08%) |
Dec 24, 2002 | 8.238 | 8.238 | 7.996 | 8.013 | 88,309 | -0.22(-2.63%) |
Dec 23, 2002 | 8.230 | 8.247 | 8.056 | 8.230 | 120,401 | -0.09(-1.04%) |
Dec 20, 2002 | 7.952 | 8.325 | 7.918 | 8.316 | 183,891 | +0.45(+5.73%) |
Dec 19, 2002 | 8.065 | 8.065 | 7.485 | 7.866 | 863,702 | -0.11(-1.41%) |
Dec 18, 2002 | 8.100 | 8.143 | 7.874 | 7.978 | 423,193 | -0.12(-1.50%) |
Dec 17, 2002 | 8.282 | 8.403 | 8.013 | 8.100 | 178,350 | -0.19(-2.30%) |
Dec 16, 2002 | 7.822 | 8.316 | 7.822 | 8.290 | 158,610 | +0.48(+6.10%) |
Dec 13, 2002 | 8.100 | 8.108 | 7.814 | 7.814 | 131,136 | -0.30(-3.74%) |
Dec 12, 2002 | 7.926 | 8.282 | 7.883 | 8.117 | 181,121 | +0.10(+1.30%) |
Dec 11, 2002 | 7.623 | 8.013 | 7.537 | 8.013 | 227,180 | +0.30(+3.93%) |
Dec 10, 2002 | 7.485 | 7.857 | 7.476 | 7.710 | 171,886 | +0.23(+3.01%) |
Dec 09, 2002 | 7.753 | 7.753 | 7.467 | 7.485 | 121,324 | -0.29(-3.68%) |
Dec 06, 2002 | 7.493 | 7.944 | 7.450 | 7.770 | 146,374 | +0.23(+3.10%) |
Dec 05, 2002 | 7.788 | 7.788 | 7.537 | 7.537 | 68,800 | -0.16(-2.14%) |
Dec 04, 2002 | 7.537 | 7.926 | 7.493 | 7.701 | 103,431 | +0.13(+1.72%) |
Dec 03, 2002 | 7.554 | 7.684 | 7.467 | 7.571 | 107,933 | +0.02(+0.23%) |
Dec 02, 2002 | 7.528 | 7.840 | 7.363 | 7.554 | 115,668 | +0.03(+0.35%) |
Nov 29, 2002 | 7.589 | 7.615 | 7.502 | 7.528 | 55,409 | -0.15(-1.92%) |
Nov 27, 2002 | 7.415 | 7.684 | 7.363 | 7.675 | 123,748 | +0.35(+4.73%) |
Nov 26, 2002 | 7.389 | 7.502 | 7.103 | 7.329 | 157,802 | -0.10(-1.28%) |
Nov 25, 2002 | 7.571 | 7.649 | 7.259 | 7.424 | 144,296 | -0.15(-1.95%) |
Nov 22, 2002 | 7.493 | 7.692 | 7.493 | 7.571 | 138,871 | -0.10(-1.24%) |
Nov 21, 2002 | 7.190 | 7.692 | 7.181 | 7.667 | 145,335 | +0.56(+7.93%) |
Nov 20, 2002 | 7.060 | 7.147 | 6.947 | 7.103 | 78,959 | +0.26(+3.80%) |
Nov 19, 2002 | 6.930 | 6.930 | 6.757 | 6.844 | 97,544 | -0.05(-0.75%) |
Nov 18, 2002 | 7.710 | 7.710 | 6.887 | 6.896 | 168,307 | -0.34(-4.67%) |
Nov 15, 2002 | 6.757 | 7.233 | 6.757 | 7.233 | 77,920 | +0.48(+7.05%) |
Nov 14, 2002 | 6.714 | 6.870 | 6.497 | 6.757 | 101,469 | +0.04(+0.65%) |
Nov 13, 2002 | 6.748 | 7.103 | 6.540 | 6.714 | 93,619 | -0.03(-0.51%) |
Nov 12, 2002 | 6.584 | 6.792 | 6.497 | 6.748 | 69,608 | +0.25(+3.87%) |
Nov 11, 2002 | 6.670 | 6.731 | 6.488 | 6.497 | 90,502 | -0.26(-3.85%) |
Nov 08, 2002 | 6.740 | 6.930 | 6.627 | 6.757 | 66,722 | +0.10(+1.56%) |
Nov 07, 2002 | 6.930 | 7.060 | 6.627 | 6.653 | 98,814 | -0.51(-7.13%) |
Nov 06, 2002 | 7.242 | 7.277 | 6.844 | 7.164 | 102,508 | -0.06(-0.84%) |
Nov 05, 2002 | 7.017 | 7.225 | 6.740 | 7.225 | 124,326 | +0.18(+2.58%) |
Nov 04, 2002 | 7.320 | 7.753 | 7.043 | 7.043 | 208,364 | -0.05(-0.73%) |