Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 7.158 | 7.429 | 7.158 | 7.298 | 2,118,441 | +0.10(+1.40%) |
Jan 30, 2003 | 7.419 | 7.419 | 7.197 | 7.197 | 1,766,186 | -0.18(-2.49%) |
Jan 29, 2003 | 7.332 | 7.449 | 7.238 | 7.381 | 1,566,152 | -0.02(-0.26%) |
Jan 28, 2003 | 7.212 | 7.468 | 7.212 | 7.400 | 3,989,037 | +0.33(+4.71%) |
Jan 27, 2003 | 7.205 | 7.205 | 7.027 | 7.067 | 1,663,843 | -0.17(-2.40%) |
Jan 24, 2003 | 7.323 | 7.323 | 7.199 | 7.242 | 1,690,204 | -0.08(-1.06%) |
Jan 23, 2003 | 7.303 | 7.390 | 7.265 | 7.319 | 910,229 | +0.09(+1.18%) |
Jan 22, 2003 | 7.325 | 7.358 | 7.197 | 7.234 | 1,496,890 | -0.09(-1.24%) |
Jan 21, 2003 | 7.491 | 7.545 | 7.294 | 7.325 | 1,310,296 | -0.14(-1.84%) |
Jan 17, 2003 | 7.644 | 7.644 | 7.427 | 7.462 | 1,723,543 | -0.18(-2.38%) |
Jan 16, 2003 | 7.627 | 7.688 | 7.603 | 7.644 | 4,051,580 | +0.05(+0.66%) |
Jan 15, 2003 | 7.723 | 7.723 | 7.508 | 7.594 | 728,028 | -0.11(-1.43%) |
Jan 14, 2003 | 7.638 | 7.739 | 7.607 | 7.704 | 2,261,100 | +0.09(+1.19%) |
Jan 13, 2003 | 7.632 | 7.642 | 7.507 | 7.613 | 1,262,742 | +0.02(+0.23%) |
Jan 10, 2003 | 7.468 | 7.642 | 7.406 | 7.596 | 1,575,973 | +0.13(+1.71%) |
Jan 09, 2003 | 7.456 | 7.526 | 7.352 | 7.468 | 5,281,759 | +0.07(+0.91%) |
Jan 08, 2003 | 7.419 | 7.522 | 7.361 | 7.400 | 3,264,627 | -0.02(-0.26%) |
Jan 07, 2003 | 7.352 | 7.425 | 7.228 | 7.419 | 2,637,390 | +0.05(+0.66%) |
Jan 06, 2003 | 7.265 | 7.406 | 7.263 | 7.371 | 1,966,219 | +0.01(+0.13%) |
Jan 03, 2003 | 7.336 | 7.373 | 7.303 | 7.361 | 1,287,036 | -0.01(-0.13%) |
Jan 02, 2003 | 7.222 | 7.381 | 7.211 | 7.371 | 1,693,564 | +0.15(+2.14%) |
Dec 31, 2002 | 7.116 | 7.263 | 7.112 | 7.216 | 1,627,661 | +0.12(+1.69%) |
Dec 30, 2002 | 7.127 | 7.176 | 7.013 | 7.096 | 1,157,557 | -0.03(-0.41%) |
Dec 27, 2002 | 7.319 | 7.348 | 7.108 | 7.125 | 1,636,190 | -0.19(-2.62%) |
Dec 26, 2002 | 7.313 | 7.419 | 7.294 | 7.317 | 1,378,524 | +0.01(+0.13%) |
Dec 24, 2002 | 7.288 | 7.321 | 7.271 | 7.307 | 432,630 | -0.01(-0.18%) |
Dec 23, 2002 | 7.313 | 7.332 | 7.267 | 7.321 | 1,907,811 | -0.03(-0.42%) |
Dec 20, 2002 | 7.259 | 7.371 | 7.245 | 7.352 | 2,780,308 | +0.12(+1.60%) |
Dec 19, 2002 | 7.255 | 7.447 | 7.211 | 7.236 | 2,188,220 | -0.09(-1.19%) |
Dec 18, 2002 | 7.193 | 7.371 | 7.081 | 7.323 | 2,912,630 | +0.09(+1.23%) |
Dec 17, 2002 | 7.371 | 7.390 | 7.197 | 7.234 | 3,240,592 | -0.19(-2.60%) |
Dec 16, 2002 | 6.810 | 7.526 | 6.795 | 7.427 | 5,525,210 | +0.70(+10.47%) |
Dec 13, 2002 | 6.630 | 6.835 | 6.630 | 6.723 | 3,362,317 | +0.02(+0.26%) |
Dec 12, 2002 | 6.810 | 6.814 | 6.694 | 6.706 | 2,961,992 | -0.08(-1.17%) |
Dec 11, 2002 | 6.804 | 6.849 | 6.733 | 6.785 | 1,800,558 | -0.09(-1.27%) |
Dec 10, 2002 | 6.713 | 6.903 | 6.713 | 6.872 | 2,106,811 | +0.17(+2.57%) |
Dec 09, 2002 | 7.073 | 7.073 | 6.684 | 6.700 | 3,402,376 | -0.38(-5.30%) |
Dec 06, 2002 | 6.820 | 7.149 | 6.795 | 7.075 | 3,637,815 | +0.16(+2.38%) |
Dec 05, 2002 | 6.945 | 6.945 | 6.791 | 6.911 | 2,978,274 | -0.10(-1.43%) |
Dec 04, 2002 | 6.800 | 7.127 | 6.636 | 7.011 | 4,438,207 | +0.09(+1.37%) |
Dec 03, 2002 | 7.089 | 7.197 | 6.829 | 6.916 | 5,201,125 | -0.17(-2.43%) |
Dec 02, 2002 | 7.361 | 7.543 | 6.717 | 7.089 | 19,261,352 | -0.30(-4.08%) |
Nov 29, 2002 | 6.675 | 7.390 | 6.570 | 7.390 | 33,351,298 | +2.91(+64.94%) |
Nov 25, 2002 | 4.256 | 4.597 | 4.256 | 4.481 | 9,091,955 | +0.35(+8.58%) |
Nov 22, 2002 | 4.063 | 4.192 | 3.929 | 4.127 | 5,423,902 | -0.10(-2.34%) |
Nov 21, 2002 | 3.628 | 4.278 | 3.628 | 4.225 | 7,908,295 | +0.68(+19.28%) |
Nov 20, 2002 | 3.463 | 3.550 | 3.444 | 3.542 | 2,140,408 | +0.02(+0.44%) |
Nov 19, 2002 | 3.531 | 3.587 | 3.465 | 3.527 | 3,396,173 | +0.01(+0.17%) |
Nov 18, 2002 | 3.533 | 3.560 | 3.463 | 3.521 | 2,902,551 | -0.01(-0.33%) |
Nov 15, 2002 | 3.560 | 3.624 | 3.448 | 3.533 | 2,441,234 | -0.08(-2.30%) |
Nov 14, 2002 | 3.405 | 3.628 | 3.397 | 3.616 | 5,608,945 | +0.24(+7.11%) |
Nov 13, 2002 | 3.250 | 3.434 | 3.233 | 3.376 | 2,359,825 | +0.11(+3.44%) |
Nov 12, 2002 | 3.299 | 3.302 | 3.237 | 3.264 | 2,140,925 | +0.03(+0.84%) |
Nov 11, 2002 | 3.272 | 3.297 | 3.231 | 3.237 | 1,709,070 | -0.03(-1.06%) |
Nov 08, 2002 | 3.436 | 3.436 | 3.252 | 3.272 | 2,228,795 | -0.16(-4.79%) |
Nov 07, 2002 | 3.421 | 3.560 | 3.376 | 3.436 | 3,104,393 | -0.05(-1.50%) |
Nov 06, 2002 | 3.270 | 3.511 | 3.260 | 3.488 | 3,869,120 | +0.34(+10.75%) |
Nov 05, 2002 | 3.028 | 3.150 | 2.987 | 3.150 | 1,721,992 | +0.09(+3.04%) |
Nov 04, 2002 | 3.146 | 3.202 | 3.026 | 3.057 | 2,456,740 | -0.02(-0.63%) |