Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 6.977 | 7.007 | 6.743 | 6.933 | 1,957,497 | -0.06(-0.87%) |
Jan 30, 2003 | 7.229 | 7.256 | 6.951 | 6.993 | 887,683 | -0.24(-3.26%) |
Jan 29, 2003 | 7.078 | 7.261 | 6.916 | 7.229 | 1,159,173 | +0.15(+2.07%) |
Jan 28, 2003 | 7.086 | 7.113 | 6.987 | 7.083 | 965,532 | -0.00(-0.05%) |
Jan 27, 2003 | 7.072 | 7.172 | 7.056 | 7.086 | 921,280 | -0.03(-0.38%) |
Jan 24, 2003 | 7.217 | 7.219 | 6.988 | 7.113 | 1,181,745 | -0.11(-1.47%) |
Jan 23, 2003 | 7.175 | 7.263 | 7.052 | 7.219 | 1,231,640 | +0.10(+1.37%) |
Jan 22, 2003 | 7.197 | 7.219 | 7.081 | 7.121 | 1,301,137 | -0.09(-1.24%) |
Jan 21, 2003 | 7.264 | 7.330 | 7.180 | 7.211 | 850,595 | -0.06(-0.79%) |
Jan 17, 2003 | 7.345 | 7.362 | 7.197 | 7.268 | 962,562 | -0.06(-0.85%) |
Jan 16, 2003 | 7.384 | 7.480 | 7.239 | 7.330 | 966,720 | -0.06(-0.75%) |
Jan 15, 2003 | 7.451 | 7.492 | 7.374 | 7.386 | 1,591,599 | -0.07(-0.99%) |
Jan 14, 2003 | 7.281 | 7.475 | 7.249 | 7.460 | 1,725,544 | +0.15(+2.00%) |
Jan 13, 2003 | 7.239 | 7.337 | 7.204 | 7.313 | 1,492,402 | +0.11(+1.50%) |
Jan 10, 2003 | 7.133 | 7.323 | 7.091 | 7.205 | 1,741,581 | +0.03(+0.38%) |
Jan 09, 2003 | 7.150 | 7.286 | 7.111 | 7.179 | 1,698,517 | +0.07(+0.95%) |
Jan 08, 2003 | 7.222 | 7.301 | 7.078 | 7.111 | 1,337,073 | -0.16(-2.22%) |
Jan 07, 2003 | 7.421 | 7.441 | 7.219 | 7.273 | 1,848,797 | -0.16(-2.17%) |
Jan 06, 2003 | 7.372 | 7.512 | 7.362 | 7.434 | 1,357,269 | +0.07(+0.89%) |
Jan 03, 2003 | 7.413 | 7.455 | 7.328 | 7.369 | 948,603 | -0.06(-0.77%) |
Jan 02, 2003 | 7.347 | 7.525 | 7.286 | 7.426 | 1,314,205 | +0.06(+0.85%) |
Dec 31, 2002 | 7.325 | 7.402 | 7.249 | 7.364 | 899,302 | +0.08(+1.13%) |
Dec 30, 2002 | 7.376 | 7.379 | 7.195 | 7.281 | 1,462,109 | -0.06(-0.83%) |
Dec 27, 2002 | 7.530 | 7.534 | 7.310 | 7.342 | 981,867 | -0.17(-2.22%) |
Dec 26, 2002 | 7.532 | 7.626 | 7.500 | 7.509 | 817,925 | -0.02(-0.29%) |
Dec 24, 2002 | 7.512 | 7.604 | 7.475 | 7.531 | 495,982 | -0.02(-0.31%) |
Dec 23, 2002 | 7.360 | 7.556 | 7.424 | 7.554 | 1,332,321 | +0.13(+1.77%) |
Dec 20, 2002 | 7.360 | 7.434 | 7.256 | 7.423 | 3,324,567 | +0.11(+1.52%) |
Dec 19, 2002 | 7.200 | 7.382 | 7.157 | 7.312 | 2,147,277 | +0.10(+1.40%) |
Dec 18, 2002 | 7.307 | 7.323 | 7.125 | 7.211 | 1,600,805 | +0.05(+0.71%) |
Dec 17, 2002 | 7.120 | 7.239 | 7.071 | 7.160 | 2,009,768 | +0.04(+0.54%) |
Dec 16, 2002 | 7.094 | 7.155 | 7.062 | 7.121 | 3,560,085 | +0.02(+0.24%) |
Dec 13, 2002 | 7.054 | 7.147 | 7.030 | 7.104 | 24,583,804 | +0.05(+0.69%) |
Dec 12, 2002 | 7.256 | 7.290 | 7.042 | 7.056 | 3,669,379 | -0.18(-2.47%) |
Dec 11, 2002 | 7.153 | 7.323 | 7.153 | 7.234 | 3,770,061 | +0.09(+1.23%) |
Dec 10, 2002 | 7.241 | 7.307 | 7.071 | 7.147 | 3,668,191 | +0.14(+2.07%) |
Dec 09, 2002 | 6.882 | 7.147 | 6.882 | 7.002 | 2,160,939 | +0.09(+1.32%) |
Dec 06, 2002 | 6.886 | 7.034 | 6.810 | 6.911 | 1,345,092 | +0.06(+0.88%) |
Dec 05, 2002 | 6.638 | 6.946 | 6.572 | 6.850 | 1,731,780 | +0.08(+1.25%) |
Dec 04, 2002 | 6.709 | 6.835 | 6.692 | 6.766 | 2,354,580 | +0.03(+0.48%) |
Dec 03, 2002 | 6.786 | 6.894 | 6.716 | 6.734 | 1,889,485 | -0.08(-1.23%) |
Dec 02, 2002 | 7.190 | 7.224 | 6.761 | 6.818 | 2,449,322 | -0.25(-3.57%) |
Nov 29, 2002 | 7.079 | 7.268 | 6.988 | 7.071 | 1,840,481 | +0.34(+5.08%) |
Nov 27, 2002 | 6.709 | 6.796 | 6.578 | 6.729 | 3,722,244 | +0.09(+1.37%) |
Nov 26, 2002 | 6.692 | 6.776 | 6.626 | 6.638 | 3,123,502 | -0.04(-0.66%) |
Nov 25, 2002 | 7.113 | 7.155 | 6.414 | 6.682 | 5,164,455 | -0.38(-5.43%) |
Nov 22, 2002 | 7.072 | 7.152 | 6.988 | 7.066 | 4,410,383 | +0.16(+2.37%) |
Nov 21, 2002 | 7.667 | 7.744 | 6.768 | 6.902 | 25,301,940 | -1.63(-19.13%) |
Nov 20, 2002 | 8.519 | 8.662 | 8.502 | 8.535 | 1,751,085 | +0.03(+0.39%) |
Nov 19, 2002 | 8.618 | 8.618 | 8.463 | 8.502 | 1,161,549 | -0.12(-1.37%) |
Nov 18, 2002 | 8.721 | 8.783 | 8.616 | 8.620 | 697,939 | -0.10(-1.20%) |
Nov 15, 2002 | 8.626 | 8.754 | 8.573 | 8.724 | 911,479 | +0.11(+1.29%) |
Nov 14, 2002 | 8.653 | 8.709 | 8.519 | 8.613 | 669,724 | -0.03(-0.37%) |
Nov 13, 2002 | 8.571 | 8.700 | 8.514 | 8.645 | 408,071 | +0.06(+0.69%) |
Nov 12, 2002 | 8.475 | 8.722 | 8.460 | 8.586 | 847,922 | +0.09(+1.11%) |
Nov 11, 2002 | 8.605 | 8.685 | 8.472 | 8.492 | 920,389 | -0.14(-1.68%) |
Nov 08, 2002 | 8.732 | 8.753 | 8.603 | 8.637 | 632,006 | -0.11(-1.27%) |
Nov 07, 2002 | 8.746 | 8.768 | 8.670 | 8.748 | 911,776 | -0.01(-0.10%) |
Nov 06, 2002 | 8.586 | 8.771 | 8.497 | 8.756 | 1,352,517 | +0.18(+2.06%) |
Nov 05, 2002 | 8.672 | 8.736 | 8.359 | 8.579 | 2,155,593 | -0.10(-1.20%) |
Nov 04, 2002 | 8.874 | 8.931 | 8.628 | 8.684 | 1,061,759 | -0.07(-0.79%) |