Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 7.124 | 7.209 | 7.085 | 7.143 | 180,703 | +0.00(+0.04%) |
Jan 30, 2003 | 7.170 | 7.234 | 7.106 | 7.140 | 230,954 | +0.02(+0.21%) |
Jan 29, 2003 | 6.994 | 7.216 | 6.942 | 7.124 | 268,477 | +0.14(+2.00%) |
Jan 28, 2003 | 7.018 | 7.076 | 6.927 | 6.985 | 221,408 | -0.02(-0.26%) |
Jan 27, 2003 | 7.140 | 7.185 | 7.003 | 7.003 | 175,108 | -0.15(-2.12%) |
Jan 24, 2003 | 7.246 | 7.246 | 7.115 | 7.155 | 203,634 | -0.10(-1.42%) |
Jan 23, 2003 | 7.231 | 7.291 | 7.206 | 7.258 | 131,989 | +0.01(+0.17%) |
Jan 22, 2003 | 7.282 | 7.337 | 7.143 | 7.246 | 164,026 | -0.03(-0.46%) |
Jan 21, 2003 | 7.310 | 7.325 | 7.261 | 7.279 | 245,766 | -0.03(-0.37%) |
Jan 17, 2003 | 7.310 | 7.380 | 7.291 | 7.307 | 112,679 | +0.00(+0.00%) |
Jan 16, 2003 | 7.343 | 7.367 | 7.307 | 7.307 | 474,416 | -0.04(-0.50%) |
Jan 15, 2003 | 7.352 | 7.370 | 7.261 | 7.343 | 515,011 | +0.02(+0.29%) |
Jan 14, 2003 | 7.261 | 7.374 | 7.261 | 7.322 | 225,358 | +0.00(+0.00%) |
Jan 13, 2003 | 7.398 | 7.404 | 7.200 | 7.322 | 295,467 | +0.00(+0.00%) |
Jan 10, 2003 | 7.465 | 7.492 | 7.316 | 7.322 | 247,521 | -0.05(-0.70%) |
Jan 09, 2003 | 7.419 | 7.477 | 7.322 | 7.374 | 243,461 | +0.03(+0.41%) |
Jan 08, 2003 | 7.462 | 7.489 | 7.310 | 7.343 | 180,484 | -0.12(-1.55%) |
Jan 07, 2003 | 7.626 | 7.686 | 7.395 | 7.459 | 241,157 | -0.21(-2.77%) |
Jan 06, 2003 | 7.705 | 7.854 | 7.656 | 7.671 | 129,575 | -0.02(-0.28%) |
Jan 03, 2003 | 7.808 | 7.857 | 7.693 | 7.693 | 107,083 | -0.10(-1.25%) |
Jan 02, 2003 | 7.580 | 7.838 | 7.580 | 7.790 | 150,641 | +0.26(+3.47%) |
Dec 31, 2002 | 7.535 | 7.626 | 7.428 | 7.528 | 143,729 | +0.01(+0.08%) |
Dec 30, 2002 | 7.550 | 7.656 | 7.419 | 7.522 | 116,409 | +0.00(+0.04%) |
Dec 27, 2002 | 7.717 | 7.744 | 7.486 | 7.519 | 91,284 | -0.16(-2.06%) |
Dec 26, 2002 | 7.702 | 7.817 | 7.674 | 7.677 | 62,428 | +0.01(+0.08%) |
Dec 24, 2002 | 7.762 | 7.808 | 7.653 | 7.671 | 92,930 | -0.08(-1.06%) |
Dec 23, 2002 | 7.580 | 7.768 | 7.574 | 7.753 | 247,082 | +0.20(+2.61%) |
Dec 20, 2002 | 7.668 | 7.756 | 7.556 | 7.556 | 677,282 | -0.04(-0.48%) |
Dec 19, 2002 | 7.671 | 7.720 | 7.577 | 7.592 | 236,878 | -0.04(-0.56%) |
Dec 18, 2002 | 7.847 | 7.847 | 7.595 | 7.635 | 136,597 | -0.23(-2.90%) |
Dec 17, 2002 | 7.960 | 8.063 | 7.762 | 7.863 | 185,641 | -0.10(-1.22%) |
Dec 16, 2002 | 7.929 | 8.051 | 7.826 | 7.960 | 161,942 | +0.05(+0.69%) |
Dec 13, 2002 | 7.905 | 8.033 | 7.902 | 7.905 | 129,466 | +0.00(+0.04%) |
Dec 12, 2002 | 7.686 | 7.933 | 7.683 | 7.902 | 112,240 | +0.22(+2.81%) |
Dec 11, 2002 | 7.614 | 7.729 | 7.535 | 7.686 | 103,572 | +0.08(+1.00%) |
Dec 10, 2002 | 7.413 | 7.635 | 7.367 | 7.610 | 119,591 | +0.23(+3.13%) |
Dec 09, 2002 | 7.446 | 7.580 | 7.370 | 7.380 | 87,115 | -0.04(-0.49%) |
Dec 06, 2002 | 7.352 | 7.480 | 7.349 | 7.416 | 115,422 | +0.03(+0.37%) |
Dec 05, 2002 | 7.264 | 7.443 | 7.264 | 7.389 | 72,303 | +0.14(+1.97%) |
Dec 04, 2002 | 7.216 | 7.301 | 7.115 | 7.246 | 100,500 | -0.00(-0.04%) |
Dec 03, 2002 | 7.200 | 7.325 | 7.185 | 7.249 | 91,942 | +0.03(+0.46%) |
Dec 02, 2002 | 7.064 | 7.237 | 6.972 | 7.216 | 57,601 | +0.20(+2.81%) |
Nov 29, 2002 | 7.079 | 7.100 | 7.018 | 7.018 | 39,498 | -0.08(-1.07%) |
Nov 27, 2002 | 6.972 | 7.130 | 6.912 | 7.094 | 72,193 | +0.15(+2.14%) |
Nov 26, 2002 | 7.061 | 7.079 | 6.909 | 6.945 | 56,613 | -0.12(-1.63%) |
Nov 25, 2002 | 6.930 | 7.064 | 6.912 | 7.061 | 67,146 | +0.13(+1.93%) |
Nov 22, 2002 | 7.109 | 7.109 | 6.897 | 6.927 | 77,899 | -0.18(-2.52%) |
Nov 21, 2002 | 7.048 | 7.164 | 6.903 | 7.106 | 101,927 | +0.10(+1.43%) |
Nov 20, 2002 | 6.836 | 7.015 | 6.793 | 7.006 | 98,086 | +0.17(+2.49%) |
Nov 19, 2002 | 6.912 | 6.972 | 6.805 | 6.836 | 161,832 | -0.06(-0.92%) |
Nov 18, 2002 | 6.836 | 6.960 | 6.726 | 6.900 | 133,854 | +0.22(+3.23%) |
Nov 15, 2002 | 6.666 | 6.763 | 6.611 | 6.684 | 68,682 | +0.02(+0.32%) |
Nov 14, 2002 | 6.629 | 6.763 | 6.629 | 6.663 | 137,585 | +0.09(+1.29%) |
Nov 13, 2002 | 6.851 | 6.860 | 6.578 | 6.578 | 238,634 | -0.27(-3.95%) |
Nov 12, 2002 | 6.845 | 6.887 | 6.808 | 6.848 | 91,942 | +0.03(+0.49%) |
Nov 11, 2002 | 6.839 | 6.839 | 6.790 | 6.814 | 108,729 | -0.01(-0.18%) |
Nov 08, 2002 | 6.821 | 6.875 | 6.796 | 6.827 | 114,763 | -0.02(-0.22%) |
Nov 07, 2002 | 6.836 | 6.863 | 6.805 | 6.842 | 67,475 | +0.03(+0.49%) |
Nov 06, 2002 | 6.684 | 6.851 | 6.684 | 6.808 | 169,183 | +0.14(+2.14%) |
Nov 05, 2002 | 6.760 | 6.760 | 6.647 | 6.666 | 163,917 | -0.06(-0.95%) |
Nov 04, 2002 | 6.808 | 6.836 | 6.705 | 6.729 | 222,725 | -0.03(-0.45%) |