Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 6.816 | 7.032 | 6.736 | 6.954 | 32,988 | +0.11(+1.59%) |
Jan 30, 2003 | 7.008 | 6.962 | 6.823 | 6.846 | 68,950 | -0.17(-2.45%) |
Jan 29, 2003 | 7.027 | 7.051 | 6.964 | 7.018 | 25,146 | -0.03(-0.39%) |
Jan 28, 2003 | 7.101 | 7.101 | 7.012 | 7.045 | 45,966 | +0.03(+0.42%) |
Jan 27, 2003 | 7.062 | 7.164 | 7.001 | 7.016 | 35,421 | -0.01(-0.16%) |
Jan 24, 2003 | 7.177 | 7.238 | 7.027 | 7.027 | 50,563 | -0.21(-2.96%) |
Jan 23, 2003 | 7.114 | 7.276 | 7.053 | 7.241 | 36,232 | +0.20(+2.84%) |
Jan 22, 2003 | 7.251 | 7.251 | 7.027 | 7.042 | 32,447 | -0.13(-1.78%) |
Jan 21, 2003 | 7.101 | 7.321 | 7.090 | 7.169 | 109,509 | -0.15(-2.05%) |
Jan 17, 2003 | 7.491 | 7.491 | 7.280 | 7.319 | 58,134 | -0.05(-0.68%) |
Jan 16, 2003 | 7.360 | 7.533 | 7.313 | 7.369 | 47,048 | +0.00(+0.00%) |
Jan 15, 2003 | 7.215 | 7.456 | 7.215 | 7.369 | 40,018 | -0.06(-0.77%) |
Jan 14, 2003 | 7.463 | 7.484 | 7.267 | 7.426 | 51,104 | +0.04(+0.55%) |
Jan 13, 2003 | 7.450 | 7.450 | 7.241 | 7.386 | 30,013 | -0.04(-0.60%) |
Jan 10, 2003 | 7.485 | 7.487 | 7.323 | 7.430 | 85,174 | +0.02(+0.27%) |
Jan 09, 2003 | 7.286 | 7.443 | 7.095 | 7.410 | 60,297 | +0.22(+3.09%) |
Jan 08, 2003 | 7.202 | 7.280 | 7.008 | 7.188 | 46,507 | +0.06(+0.83%) |
Jan 07, 2003 | 7.328 | 7.328 | 6.947 | 7.128 | 59,216 | -0.22(-2.97%) |
Jan 06, 2003 | 7.417 | 7.498 | 7.308 | 7.347 | 24,065 | -0.07(-1.00%) |
Jan 03, 2003 | 7.397 | 7.585 | 7.378 | 7.421 | 37,043 | -0.05(-0.64%) |
Jan 02, 2003 | 7.018 | 7.472 | 7.018 | 7.469 | 30,013 | +0.44(+6.32%) |
Dec 31, 2002 | 7.128 | 7.304 | 7.021 | 7.025 | 74,899 | -0.10(-1.45%) |
Dec 30, 2002 | 7.323 | 7.323 | 7.092 | 7.128 | 84,362 | -0.17(-2.31%) |
Dec 27, 2002 | 7.361 | 7.443 | 7.212 | 7.297 | 23,253 | -0.15(-2.06%) |
Dec 26, 2002 | 7.369 | 7.574 | 7.304 | 7.450 | 27,039 | +0.08(+1.10%) |
Dec 24, 2002 | 7.591 | 7.591 | 7.337 | 7.369 | 13,249 | -0.21(-2.80%) |
Dec 23, 2002 | 7.692 | 7.674 | 7.515 | 7.582 | 57,053 | -0.07(-0.94%) |
Dec 20, 2002 | 7.692 | 7.757 | 7.515 | 7.654 | 84,633 | -0.01(-0.07%) |
Dec 19, 2002 | 7.545 | 7.659 | 7.437 | 7.659 | 58,405 | +0.18(+2.47%) |
Dec 18, 2002 | 7.674 | 7.674 | 7.397 | 7.474 | 46,507 | -0.14(-1.80%) |
Dec 17, 2002 | 7.463 | 7.702 | 7.461 | 7.611 | 32,447 | -0.12(-1.51%) |
Dec 16, 2002 | 7.565 | 7.728 | 7.530 | 7.728 | 50,022 | +0.17(+2.25%) |
Dec 13, 2002 | 7.585 | 7.757 | 7.557 | 7.557 | 31,095 | -0.09(-1.23%) |
Dec 12, 2002 | 7.321 | 7.729 | 7.321 | 7.652 | 48,670 | +0.26(+3.50%) |
Dec 11, 2002 | 7.084 | 7.397 | 7.025 | 7.393 | 43,803 | +0.38(+5.38%) |
Dec 10, 2002 | 7.121 | 7.208 | 6.986 | 7.016 | 46,507 | -0.20(-2.72%) |
Dec 09, 2002 | 7.543 | 7.543 | 7.119 | 7.212 | 43,803 | -0.29(-3.87%) |
Dec 06, 2002 | 7.384 | 7.502 | 7.341 | 7.502 | 21,090 | +0.11(+1.42%) |
Dec 05, 2002 | 7.400 | 7.511 | 7.360 | 7.397 | 19,738 | -0.10(-1.28%) |
Dec 04, 2002 | 7.434 | 7.509 | 7.276 | 7.493 | 23,794 | -0.02(-0.32%) |
Dec 03, 2002 | 7.630 | 7.674 | 7.517 | 7.517 | 23,253 | -0.04(-0.56%) |
Dec 02, 2002 | 8.059 | 8.062 | 7.517 | 7.559 | 46,507 | -0.35(-4.40%) |
Nov 29, 2002 | 7.898 | 8.016 | 7.772 | 7.907 | 21,361 | +0.01(+0.12%) |
Nov 27, 2002 | 7.692 | 7.961 | 7.622 | 7.898 | 66,516 | +0.30(+3.97%) |
Nov 26, 2002 | 8.062 | 8.125 | 7.461 | 7.596 | 67,868 | -0.48(-5.95%) |
Nov 25, 2002 | 7.933 | 8.136 | 7.933 | 8.077 | 26,768 | +0.01(+0.16%) |
Nov 22, 2002 | 7.898 | 8.109 | 7.872 | 8.064 | 29,743 | +0.07(+0.88%) |
Nov 21, 2002 | 7.868 | 8.136 | 7.868 | 7.994 | 63,812 | +0.15(+1.96%) |
Nov 20, 2002 | 7.630 | 7.864 | 7.502 | 7.840 | 77,332 | +0.24(+3.19%) |
Nov 19, 2002 | 7.617 | 7.744 | 7.526 | 7.598 | 83,281 | +0.01(+0.15%) |
Nov 18, 2002 | 7.914 | 7.914 | 7.587 | 7.587 | 35,691 | -0.24(-3.07%) |
Nov 15, 2002 | 7.914 | 7.914 | 7.813 | 7.827 | 18,116 | -0.05(-0.59%) |
Nov 14, 2002 | 7.822 | 7.914 | 7.659 | 7.874 | 63,542 | +0.10(+1.33%) |
Nov 13, 2002 | 7.909 | 7.909 | 7.768 | 7.770 | 53,808 | -0.15(-1.89%) |
Nov 12, 2002 | 7.665 | 7.998 | 7.650 | 7.920 | 133,304 | +0.26(+3.33%) |
Nov 11, 2002 | 7.705 | 7.796 | 7.665 | 7.665 | 26,768 | -0.06(-0.77%) |
Nov 08, 2002 | 7.729 | 7.822 | 7.706 | 7.724 | 108,698 | +0.01(+0.12%) |
Nov 07, 2002 | 7.709 | 7.813 | 7.663 | 7.715 | 58,675 | -0.05(-0.67%) |
Nov 06, 2002 | 7.757 | 7.859 | 7.700 | 7.766 | 59,757 | +0.00(+0.00%) |
Nov 05, 2002 | 7.737 | 7.813 | 7.661 | 7.766 | 37,043 | +0.10(+1.28%) |
Nov 04, 2002 | 7.772 | 7.781 | 7.602 | 7.668 | 49,752 | -0.10(-1.29%) |