Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 7.117 | 7.195 | 7.005 | 7.170 | 394,003 | -0.07(-0.96%) |
Jan 30, 2003 | 7.518 | 7.527 | 7.195 | 7.239 | 1,753,967 | -0.26(-3.42%) |
Jan 29, 2003 | 7.239 | 7.529 | 7.217 | 7.496 | 1,511,468 | +0.10(+1.36%) |
Jan 28, 2003 | 7.306 | 7.429 | 7.228 | 7.396 | 1,659,836 | +0.11(+1.56%) |
Jan 27, 2003 | 7.264 | 7.384 | 7.150 | 7.282 | 1,452,300 | -0.07(-0.94%) |
Jan 24, 2003 | 7.621 | 7.621 | 7.306 | 7.351 | 326,319 | -0.32(-4.22%) |
Jan 23, 2003 | 7.652 | 7.695 | 7.454 | 7.674 | 523,097 | +0.30(+4.05%) |
Jan 22, 2003 | 7.396 | 7.563 | 7.373 | 7.375 | 264,462 | -0.10(-1.31%) |
Jan 21, 2003 | 7.496 | 7.574 | 7.409 | 7.474 | 321,837 | -0.00(-0.03%) |
Jan 17, 2003 | 7.574 | 7.630 | 7.440 | 7.476 | 540,130 | -0.38(-4.83%) |
Jan 16, 2003 | 8.056 | 8.116 | 7.831 | 7.855 | 570,162 | -0.24(-3.00%) |
Jan 15, 2003 | 8.165 | 8.176 | 8.031 | 8.098 | 163,159 | -0.13(-1.63%) |
Jan 14, 2003 | 8.176 | 8.252 | 8.089 | 8.232 | 198,570 | +0.09(+1.12%) |
Jan 13, 2003 | 8.333 | 8.341 | 8.054 | 8.141 | 279,702 | -0.05(-0.57%) |
Jan 10, 2003 | 8.020 | 8.261 | 7.976 | 8.188 | 322,285 | +0.10(+1.27%) |
Jan 09, 2003 | 7.931 | 8.154 | 7.911 | 8.085 | 248,773 | +0.27(+3.51%) |
Jan 08, 2003 | 7.973 | 8.018 | 7.811 | 7.811 | 89,648 | -0.25(-3.13%) |
Jan 07, 2003 | 7.953 | 8.199 | 7.900 | 8.063 | 332,146 | +0.17(+2.18%) |
Jan 06, 2003 | 7.753 | 7.976 | 7.721 | 7.891 | 442,862 | +0.28(+3.63%) |
Jan 03, 2003 | 7.529 | 7.625 | 7.507 | 7.614 | 623,951 | +0.08(+1.10%) |
Jan 02, 2003 | 7.295 | 7.550 | 7.293 | 7.532 | 125,955 | +0.28(+3.88%) |
Dec 31, 2002 | 7.262 | 7.315 | 7.164 | 7.251 | 513,235 | -0.04(-0.49%) |
Dec 30, 2002 | 7.396 | 7.396 | 7.186 | 7.286 | 323,630 | -0.05(-0.67%) |
Dec 27, 2002 | 7.407 | 7.471 | 7.335 | 7.335 | 257,290 | -0.14(-1.85%) |
Dec 26, 2002 | 7.585 | 7.652 | 7.442 | 7.474 | 452,723 | -0.01(-0.18%) |
Dec 24, 2002 | 7.585 | 7.585 | 7.487 | 7.487 | 78,442 | -0.12(-1.55%) |
Dec 23, 2002 | 7.429 | 7.616 | 7.429 | 7.605 | 584,506 | +0.14(+1.82%) |
Dec 20, 2002 | 7.496 | 7.550 | 7.420 | 7.469 | 385,935 | +0.08(+1.03%) |
Dec 19, 2002 | 7.529 | 7.608 | 7.342 | 7.393 | 784,870 | -0.04(-0.48%) |
Dec 18, 2002 | 7.529 | 7.583 | 7.411 | 7.429 | 423,587 | -0.25(-3.20%) |
Dec 17, 2002 | 7.753 | 7.851 | 7.630 | 7.674 | 809,971 | -0.10(-1.29%) |
Dec 16, 2002 | 7.518 | 7.775 | 7.500 | 7.775 | 288,667 | +0.29(+3.84%) |
Dec 13, 2002 | 7.608 | 7.637 | 7.485 | 7.487 | 209,328 | -0.27(-3.54%) |
Dec 12, 2002 | 7.864 | 7.864 | 7.652 | 7.761 | 248,325 | -0.01(-0.17%) |
Dec 11, 2002 | 7.630 | 7.918 | 7.625 | 7.775 | 268,496 | +0.04(+0.58%) |
Dec 10, 2002 | 7.585 | 7.797 | 7.567 | 7.730 | 313,768 | +0.19(+2.51%) |
Dec 09, 2002 | 7.786 | 7.797 | 7.532 | 7.541 | 381,901 | -0.38(-4.79%) |
Dec 06, 2002 | 7.741 | 8.009 | 7.741 | 7.920 | 443,758 | +0.04(+0.57%) |
Dec 05, 2002 | 8.054 | 8.085 | 7.844 | 7.875 | 301,666 | -0.11(-1.40%) |
Dec 04, 2002 | 7.964 | 8.141 | 7.869 | 7.987 | 606,470 | -0.23(-2.85%) |
Dec 03, 2002 | 8.321 | 8.386 | 8.199 | 8.221 | 369,798 | -0.31(-3.66%) |
Dec 02, 2002 | 8.790 | 8.855 | 8.455 | 8.533 | 719,875 | +0.04(+0.45%) |
Nov 29, 2002 | 8.545 | 8.609 | 8.460 | 8.495 | 162,711 | -0.02(-0.26%) |
Nov 27, 2002 | 8.388 | 8.567 | 8.344 | 8.518 | 450,930 | +0.27(+3.22%) |
Nov 26, 2002 | 8.388 | 8.422 | 8.232 | 8.252 | 856,140 | -0.20(-2.40%) |
Nov 25, 2002 | 8.388 | 8.533 | 8.312 | 8.455 | 483,203 | +0.15(+1.80%) |
Nov 22, 2002 | 8.239 | 8.433 | 8.188 | 8.306 | 649,949 | -0.03(-0.32%) |
Nov 21, 2002 | 8.165 | 8.375 | 8.156 | 8.333 | 616,331 | +0.38(+4.80%) |
Nov 20, 2002 | 7.585 | 7.951 | 7.585 | 7.951 | 298,528 | +0.37(+4.82%) |
Nov 19, 2002 | 7.619 | 7.717 | 7.541 | 7.585 | 235,326 | -0.19(-2.44%) |
Nov 18, 2002 | 7.875 | 7.942 | 7.708 | 7.775 | 392,659 | -0.02(-0.31%) |
Nov 15, 2002 | 7.697 | 7.851 | 7.619 | 7.799 | 235,774 | -0.03(-0.40%) |
Nov 14, 2002 | 7.663 | 7.853 | 7.608 | 7.831 | 660,259 | +0.34(+4.50%) |
Nov 13, 2002 | 7.340 | 7.596 | 7.309 | 7.494 | 558,060 | +0.12(+1.63%) |
Nov 12, 2002 | 7.161 | 7.527 | 7.152 | 7.373 | 2,191,002 | +0.23(+3.28%) |
Nov 11, 2002 | 7.295 | 7.362 | 7.119 | 7.139 | 738,701 | -0.35(-4.62%) |
Nov 08, 2002 | 7.518 | 7.616 | 7.364 | 7.485 | 568,817 | -0.03(-0.45%) |
Nov 07, 2002 | 7.697 | 7.708 | 7.451 | 7.518 | 2,829,745 | -0.32(-4.13%) |
Nov 06, 2002 | 7.764 | 7.875 | 7.610 | 7.842 | 405,658 | +0.12(+1.62%) |
Nov 05, 2002 | 7.663 | 7.730 | 7.518 | 7.717 | 244,739 | -0.02(-0.32%) |
Nov 04, 2002 | 7.741 | 7.920 | 7.654 | 7.741 | 1,426,302 | +0.33(+4.52%) |