Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 6.674 | 6.674 | 6.509 | 6.560 | 309,343 | -0.11(-1.72%) |
Jan 30, 2003 | 6.706 | 6.734 | 6.651 | 6.674 | 222,579 | -0.02(-0.34%) |
Jan 29, 2003 | 6.605 | 6.697 | 6.514 | 6.697 | 170,694 | +0.07(+1.11%) |
Jan 28, 2003 | 6.560 | 6.642 | 6.472 | 6.624 | 240,891 | +0.13(+2.05%) |
Jan 27, 2003 | 6.697 | 6.780 | 6.477 | 6.491 | 247,431 | -0.33(-4.84%) |
Jan 24, 2003 | 7.064 | 7.064 | 6.743 | 6.821 | 385,208 | -0.32(-4.43%) |
Jan 23, 2003 | 7.206 | 7.234 | 7.133 | 7.138 | 414,638 | -0.04(-0.51%) |
Jan 22, 2003 | 7.110 | 7.225 | 7.105 | 7.174 | 256,151 | -0.03(-0.38%) |
Jan 21, 2003 | 7.060 | 7.316 | 6.904 | 7.202 | 335,285 | +0.09(+1.29%) |
Jan 17, 2003 | 7.165 | 7.165 | 7.041 | 7.110 | 333,105 | -0.09(-1.27%) |
Jan 16, 2003 | 7.133 | 7.271 | 7.133 | 7.202 | 183,121 | +0.07(+1.03%) |
Jan 15, 2003 | 7.294 | 7.294 | 7.110 | 7.128 | 193,585 | -0.09(-1.27%) |
Jan 14, 2003 | 7.225 | 7.271 | 7.211 | 7.220 | 218,219 | -0.00(-0.06%) |
Jan 13, 2003 | 7.339 | 7.339 | 7.225 | 7.225 | 25,288 | -0.02(-0.32%) |
Jan 10, 2003 | 7.275 | 7.275 | 7.225 | 7.248 | 80,442 | -0.02(-0.32%) |
Jan 09, 2003 | 7.294 | 7.362 | 7.188 | 7.271 | 328,963 | +0.04(+0.57%) |
Jan 08, 2003 | 7.179 | 7.275 | 7.156 | 7.229 | 297,789 | +0.08(+1.16%) |
Jan 07, 2003 | 7.339 | 7.372 | 7.147 | 7.147 | 267,051 | -0.31(-4.12%) |
Jan 06, 2003 | 7.275 | 7.523 | 7.275 | 7.454 | 250,265 | +0.27(+3.77%) |
Jan 03, 2003 | 7.161 | 7.261 | 7.156 | 7.183 | 232,607 | +0.03(+0.45%) |
Jan 02, 2003 | 6.995 | 7.156 | 6.963 | 7.151 | 86,982 | +0.13(+1.90%) |
Dec 31, 2002 | 7.018 | 7.027 | 6.977 | 7.018 | 61,694 | +0.05(+0.66%) |
Dec 30, 2002 | 7.041 | 7.041 | 6.949 | 6.972 | 66,054 | -0.09(-1.30%) |
Dec 27, 2002 | 6.927 | 7.083 | 6.927 | 7.064 | 132,544 | +0.09(+1.25%) |
Dec 26, 2002 | 6.986 | 7.041 | 6.977 | 6.977 | 50,576 | -0.06(-0.78%) |
Dec 24, 2002 | 6.995 | 7.096 | 6.995 | 7.032 | 27,250 | +0.07(+0.99%) |
Dec 23, 2002 | 6.881 | 6.995 | 6.881 | 6.963 | 64,746 | -0.01(-0.13%) |
Dec 20, 2002 | 7.087 | 7.202 | 6.835 | 6.972 | 325,911 | -0.03(-0.46%) |
Dec 19, 2002 | 6.972 | 7.073 | 6.959 | 7.005 | 173,965 | +0.02(+0.33%) |
Dec 18, 2002 | 6.881 | 7.101 | 6.881 | 6.982 | 231,517 | +0.01(+0.13%) |
Dec 17, 2002 | 6.885 | 7.110 | 6.885 | 6.972 | 363,408 | +0.08(+1.20%) |
Dec 16, 2002 | 6.697 | 6.963 | 6.697 | 6.890 | 718,314 | +0.24(+3.59%) |
Dec 13, 2002 | 6.651 | 6.697 | 6.628 | 6.651 | 37,060 | +0.02(+0.35%) |
Dec 12, 2002 | 6.619 | 6.642 | 6.532 | 6.628 | 340,735 | +0.00(+0.00%) |
Dec 11, 2002 | 6.583 | 6.633 | 6.422 | 6.628 | 248,521 | +0.09(+1.40%) |
Dec 10, 2002 | 6.651 | 6.807 | 6.491 | 6.537 | 265,307 | +0.05(+0.71%) |
Dec 09, 2002 | 6.766 | 6.766 | 6.422 | 6.491 | 144,970 | -0.30(-4.39%) |
Dec 06, 2002 | 6.743 | 6.807 | 6.743 | 6.789 | 71,068 | +0.08(+1.23%) |
Dec 05, 2002 | 6.766 | 6.812 | 6.628 | 6.706 | 160,448 | +0.01(+0.14%) |
Dec 04, 2002 | 6.720 | 6.899 | 6.674 | 6.697 | 247,213 | -0.21(-2.99%) |
Dec 03, 2002 | 7.271 | 7.303 | 6.849 | 6.904 | 234,569 | -0.34(-4.75%) |
Dec 02, 2002 | 7.087 | 7.440 | 7.087 | 7.248 | 330,489 | +0.09(+1.28%) |
Nov 29, 2002 | 7.179 | 7.179 | 7.110 | 7.156 | 173,529 | +0.05(+0.65%) |
Nov 27, 2002 | 7.110 | 7.179 | 7.055 | 7.110 | 154,780 | +0.05(+0.65%) |
Nov 26, 2002 | 7.161 | 7.179 | 7.064 | 7.064 | 262,037 | -0.10(-1.35%) |
Nov 25, 2002 | 7.211 | 7.298 | 7.018 | 7.161 | 115,322 | -0.05(-0.70%) |
Nov 22, 2002 | 7.156 | 7.266 | 7.156 | 7.211 | 184,211 | +0.02(+0.26%) |
Nov 21, 2002 | 7.128 | 7.197 | 7.128 | 7.193 | 119,464 | +0.06(+0.90%) |
Nov 20, 2002 | 6.881 | 7.142 | 6.881 | 7.128 | 365,806 | +0.25(+3.60%) |
Nov 19, 2002 | 7.133 | 7.133 | 6.743 | 6.881 | 427,500 | -0.23(-3.23%) |
Nov 18, 2002 | 7.225 | 7.225 | 7.110 | 7.110 | 128,838 | -0.11(-1.52%) |
Nov 15, 2002 | 7.220 | 7.271 | 7.202 | 7.220 | 19,838 | +0.04(+0.58%) |
Nov 14, 2002 | 7.390 | 7.390 | 7.110 | 7.179 | 304,765 | -0.27(-3.63%) |
Nov 13, 2002 | 7.537 | 7.537 | 7.248 | 7.449 | 245,905 | -0.09(-1.16%) |
Nov 12, 2002 | 7.638 | 7.729 | 7.500 | 7.537 | 200,561 | -0.17(-2.20%) |
Nov 11, 2002 | 7.633 | 7.706 | 7.610 | 7.706 | 109,218 | +0.12(+1.63%) |
Nov 08, 2002 | 7.335 | 7.592 | 7.335 | 7.583 | 196,201 | +0.33(+4.62%) |
Nov 07, 2002 | 7.138 | 7.275 | 6.963 | 7.248 | 340,735 | +0.07(+0.96%) |
Nov 06, 2002 | 7.193 | 7.477 | 7.101 | 7.179 | 143,880 | -0.06(-0.82%) |
Nov 05, 2002 | 7.404 | 7.404 | 7.156 | 7.238 | 110,744 | -0.21(-2.77%) |
Nov 04, 2002 | 7.294 | 7.569 | 7.294 | 7.445 | 125,350 | +0.11(+1.44%) |