Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 6.746 | 6.806 | 6.681 | 6.776 | 437,345 | +0.09(+1.34%) |
Jan 30, 2003 | 6.776 | 6.776 | 6.675 | 6.687 | 300,999 | -0.03(-0.44%) |
Jan 29, 2003 | 6.746 | 6.752 | 6.651 | 6.716 | 247,063 | +0.03(+0.45%) |
Jan 28, 2003 | 6.746 | 6.806 | 6.669 | 6.687 | 611,546 | -0.09(-1.32%) |
Jan 27, 2003 | 6.854 | 6.854 | 6.681 | 6.776 | 777,372 | -0.03(-0.44%) |
Jan 24, 2003 | 6.860 | 6.866 | 6.770 | 6.806 | 253,429 | -0.05(-0.78%) |
Jan 23, 2003 | 6.776 | 6.860 | 6.687 | 6.860 | 347,564 | +0.08(+1.14%) |
Jan 22, 2003 | 6.716 | 6.806 | 6.692 | 6.782 | 215,573 | +0.05(+0.71%) |
Jan 21, 2003 | 6.955 | 6.961 | 6.681 | 6.734 | 520,593 | -0.22(-3.18%) |
Jan 17, 2003 | 6.895 | 6.955 | 6.782 | 6.955 | 855,762 | +0.09(+1.30%) |
Jan 16, 2003 | 6.919 | 6.925 | 6.812 | 6.866 | 595,298 | -0.04(-0.52%) |
Jan 15, 2003 | 6.925 | 6.943 | 6.794 | 6.901 | 438,852 | +0.04(+0.52%) |
Jan 14, 2003 | 6.878 | 6.878 | 6.752 | 6.866 | 319,424 | +0.05(+0.70%) |
Jan 13, 2003 | 6.907 | 6.925 | 6.812 | 6.818 | 397,814 | -0.09(-1.30%) |
Jan 10, 2003 | 6.866 | 6.955 | 6.830 | 6.907 | 344,382 | +0.01(+0.09%) |
Jan 09, 2003 | 6.770 | 6.907 | 6.764 | 6.901 | 445,217 | +0.13(+1.94%) |
Jan 08, 2003 | 6.866 | 6.895 | 6.687 | 6.770 | 489,270 | -0.07(-0.96%) |
Jan 07, 2003 | 6.925 | 7.009 | 6.776 | 6.836 | 783,067 | -0.15(-2.14%) |
Jan 06, 2003 | 6.704 | 6.985 | 6.704 | 6.985 | 866,650 | +0.22(+3.27%) |
Jan 03, 2003 | 6.848 | 6.848 | 6.687 | 6.764 | 552,920 | -0.04(-0.61%) |
Jan 02, 2003 | 6.866 | 6.866 | 6.770 | 6.806 | 389,607 | -0.03(-0.44%) |
Dec 31, 2002 | 6.734 | 6.860 | 6.687 | 6.836 | 879,045 | +0.00(+0.00%) |
Dec 30, 2002 | 6.651 | 6.866 | 6.567 | 6.836 | 1,000,148 | +0.20(+2.97%) |
Dec 27, 2002 | 6.579 | 6.687 | 6.579 | 6.639 | 264,316 | +0.04(+0.54%) |
Dec 26, 2002 | 6.537 | 6.657 | 6.537 | 6.603 | 613,053 | +0.10(+1.47%) |
Dec 24, 2002 | 6.639 | 6.639 | 6.328 | 6.507 | 834,992 | -0.13(-1.89%) |
Dec 23, 2002 | 6.597 | 6.704 | 6.597 | 6.633 | 549,068 | -0.05(-0.71%) |
Dec 20, 2002 | 6.687 | 6.716 | 6.663 | 6.681 | 700,656 | -0.01(-0.09%) |
Dec 19, 2002 | 6.716 | 6.716 | 6.663 | 6.687 | 1,287,747 | +0.00(+0.00%) |
Dec 18, 2002 | 6.597 | 6.710 | 6.567 | 6.687 | 2,278,013 | +0.09(+1.36%) |
Dec 17, 2002 | 6.567 | 6.651 | 6.507 | 6.597 | 8,490,626 | -0.09(-1.34%) |
Dec 16, 2002 | 6.830 | 6.943 | 6.687 | 6.687 | 639,518 | -0.14(-2.10%) |
Dec 13, 2002 | 6.961 | 6.979 | 6.758 | 6.830 | 292,791 | -0.21(-3.05%) |
Dec 12, 2002 | 7.104 | 7.104 | 6.985 | 7.045 | 502,503 | +0.00(+0.00%) |
Dec 11, 2002 | 6.925 | 7.104 | 6.925 | 7.045 | 349,742 | +0.01(+0.17%) |
Dec 10, 2002 | 7.152 | 7.152 | 7.033 | 7.033 | 250,079 | -0.06(-0.84%) |
Dec 09, 2002 | 7.194 | 7.200 | 7.015 | 7.092 | 285,421 | -0.13(-1.82%) |
Dec 06, 2002 | 7.224 | 7.272 | 7.146 | 7.224 | 346,559 | +0.02(+0.33%) |
Dec 05, 2002 | 7.284 | 7.284 | 7.188 | 7.200 | 237,516 | -0.05(-0.74%) |
Dec 04, 2002 | 7.170 | 7.284 | 7.170 | 7.254 | 311,384 | +0.09(+1.25%) |
Dec 03, 2002 | 7.236 | 7.254 | 6.800 | 7.164 | 1,181,719 | -0.33(-4.38%) |
Dec 02, 2002 | 7.522 | 7.528 | 7.409 | 7.492 | 591,613 | +0.03(+0.40%) |
Nov 29, 2002 | 7.463 | 7.552 | 7.421 | 7.463 | 176,378 | +0.00(+0.00%) |
Nov 27, 2002 | 7.463 | 7.522 | 7.421 | 7.463 | 297,649 | +0.01(+0.16%) |
Nov 26, 2002 | 7.552 | 7.558 | 7.421 | 7.451 | 250,749 | -0.05(-0.64%) |
Nov 25, 2002 | 7.373 | 7.522 | 7.343 | 7.498 | 379,222 | +0.07(+0.88%) |
Nov 22, 2002 | 7.463 | 7.534 | 7.427 | 7.433 | 321,266 | -0.09(-1.19%) |
Nov 21, 2002 | 7.403 | 7.558 | 7.391 | 7.522 | 363,644 | +0.06(+0.80%) |
Nov 20, 2002 | 7.212 | 7.481 | 7.212 | 7.463 | 398,652 | +0.21(+2.88%) |
Nov 19, 2002 | 7.218 | 7.385 | 7.206 | 7.254 | 131,823 | -0.02(-0.33%) |
Nov 18, 2002 | 7.349 | 7.403 | 7.200 | 7.278 | 198,321 | -0.13(-1.77%) |
Nov 15, 2002 | 7.313 | 7.492 | 7.278 | 7.409 | 176,546 | -0.05(-0.64%) |
Nov 14, 2002 | 7.164 | 7.463 | 7.164 | 7.457 | 306,526 | +0.24(+3.31%) |
Nov 13, 2002 | 7.152 | 7.295 | 7.092 | 7.218 | 355,269 | +0.08(+1.17%) |
Nov 12, 2002 | 6.967 | 7.164 | 6.967 | 7.134 | 200,498 | +0.14(+1.96%) |
Nov 11, 2002 | 7.104 | 7.194 | 6.961 | 6.997 | 189,108 | -0.08(-1.10%) |
Nov 08, 2002 | 7.164 | 7.176 | 7.051 | 7.075 | 280,396 | -0.21(-2.87%) |
Nov 07, 2002 | 7.146 | 7.284 | 7.104 | 7.284 | 335,672 | +0.05(+0.66%) |
Nov 06, 2002 | 7.116 | 7.254 | 7.003 | 7.236 | 353,259 | +0.18(+2.54%) |
Nov 05, 2002 | 7.045 | 7.128 | 6.913 | 7.057 | 332,154 | +0.07(+1.03%) |
Nov 04, 2002 | 6.567 | 6.997 | 6.567 | 6.985 | 466,322 | +0.30(+4.56%) |