Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 6.423 | 6.596 | 6.287 | 6.307 | 35,514 | -0.14(-2.25%) |
Jan 30, 2003 | 6.606 | 6.886 | 6.423 | 6.452 | 58,260 | -0.15(-2.34%) |
Jan 29, 2003 | 6.490 | 6.625 | 6.345 | 6.606 | 72,581 | +0.04(+0.59%) |
Jan 28, 2003 | 6.529 | 6.722 | 6.384 | 6.568 | 34,375 | +0.14(+2.10%) |
Jan 27, 2003 | 6.423 | 6.529 | 6.326 | 6.432 | 48,249 | +0.01(+0.15%) |
Jan 24, 2003 | 6.751 | 6.751 | 6.374 | 6.423 | 87,698 | -0.33(-4.86%) |
Jan 23, 2003 | 6.732 | 6.915 | 6.712 | 6.751 | 57,050 | +0.16(+2.49%) |
Jan 22, 2003 | 6.799 | 6.886 | 6.568 | 6.587 | 84,488 | -0.33(-4.75%) |
Jan 21, 2003 | 7.099 | 7.157 | 6.838 | 6.915 | 109,752 | -0.28(-3.89%) |
Jan 17, 2003 | 7.282 | 7.292 | 7.282 | 7.195 | 42,969 | -0.01(-0.13%) |
Jan 16, 2003 | 7.147 | 7.408 | 7.060 | 7.205 | 65,540 | +0.02(+0.27%) |
Jan 15, 2003 | 7.176 | 7.437 | 7.070 | 7.186 | 54,358 | -0.06(-0.80%) |
Jan 14, 2003 | 7.176 | 7.340 | 7.070 | 7.244 | 59,742 | +0.08(+1.08%) |
Jan 13, 2003 | 7.437 | 7.437 | 7.157 | 7.166 | 101,779 | -0.26(-3.50%) |
Jan 10, 2003 | 7.350 | 7.620 | 7.292 | 7.426 | 68,646 | -0.17(-2.30%) |
Jan 09, 2003 | 7.437 | 7.601 | 7.060 | 7.601 | 89,561 | +0.26(+3.55%) |
Jan 08, 2003 | 7.514 | 7.514 | 7.215 | 7.340 | 103,539 | -0.05(-0.65%) |
Jan 07, 2003 | 7.582 | 7.659 | 7.244 | 7.388 | 75,376 | -0.16(-2.17%) |
Jan 06, 2003 | 7.794 | 7.794 | 7.514 | 7.553 | 89,872 | -0.18(-2.37%) |
Jan 03, 2003 | 7.852 | 7.881 | 7.640 | 7.736 | 60,984 | -0.08(-0.99%) |
Jan 02, 2003 | 7.775 | 8.094 | 7.726 | 7.813 | 71,131 | +0.19(+2.53%) |
Dec 31, 2002 | 7.775 | 8.016 | 7.582 | 7.620 | 191,238 | -0.37(-4.59%) |
Dec 30, 2002 | 8.026 | 8.151 | 7.514 | 7.987 | 103,953 | -0.16(-2.01%) |
Dec 27, 2002 | 8.393 | 8.393 | 7.678 | 8.151 | 75,273 | +0.09(+1.08%) |
Dec 26, 2002 | 8.393 | 8.403 | 8.036 | 8.065 | 55,600 | -0.23(-2.79%) |
Dec 24, 2002 | 7.823 | 8.403 | 7.823 | 8.296 | 80,450 | +0.23(+2.87%) |
Dec 23, 2002 | 7.485 | 8.132 | 7.186 | 8.065 | 67,715 | +0.16(+2.08%) |
Dec 20, 2002 | 7.485 | 8.180 | 7.186 | 7.900 | 253,672 | +0.76(+10.69%) |
Dec 19, 2002 | 8.007 | 8.016 | 6.857 | 7.137 | 757,083 | -0.78(-9.88%) |
Dec 18, 2002 | 8.615 | 8.750 | 7.726 | 7.920 | 337,436 | -0.77(-8.89%) |
Dec 17, 2002 | 8.963 | 9.156 | 8.654 | 8.692 | 131,702 | -0.48(-5.26%) |
Dec 16, 2002 | 9.368 | 9.417 | 8.943 | 9.175 | 76,930 | -0.01(-0.11%) |
Dec 13, 2002 | 9.504 | 9.513 | 8.982 | 9.185 | 115,964 | -0.24(-2.56%) |
Dec 12, 2002 | 9.619 | 9.716 | 8.799 | 9.426 | 144,748 | -0.07(-0.71%) |
Dec 11, 2002 | 10.34 | 10.36 | 9.175 | 9.494 | 456,714 | -0.21(-2.19%) |
Dec 10, 2002 | 8.885 | 9.793 | 8.451 | 9.706 | 315,071 | +0.77(+8.65%) |
Dec 09, 2002 | 9.417 | 9.417 | 8.828 | 8.934 | 109,338 | -0.47(-5.03%) |
Dec 06, 2002 | 9.224 | 9.494 | 8.789 | 9.407 | 171,358 | +0.08(+0.83%) |
Dec 05, 2002 | 9.658 | 9.716 | 9.282 | 9.330 | 163,903 | -0.29(-3.01%) |
Dec 04, 2002 | 9.272 | 10.09 | 8.760 | 9.619 | 484,359 | +0.00(+0.00%) |
Dec 03, 2002 | 10.31 | 10.31 | 9.426 | 9.619 | 196,415 | -1.17(-10.83%) |
Dec 02, 2002 | 11.31 | 11.59 | 10.44 | 10.79 | 217,226 | -0.42(-3.71%) |
Nov 29, 2002 | 10.76 | 11.49 | 10.74 | 11.20 | 246,838 | +0.31(+2.85%) |
Nov 27, 2002 | 10.14 | 11.01 | 9.668 | 10.89 | 364,460 | +0.50(+4.82%) |
Nov 26, 2002 | 10.27 | 10.53 | 10.02 | 10.39 | 112,858 | +0.02(+0.19%) |
Nov 25, 2002 | 10.44 | 10.60 | 10.19 | 10.37 | 124,661 | -0.02(-0.19%) |
Nov 22, 2002 | 10.19 | 10.62 | 9.890 | 10.39 | 124,144 | +0.19(+1.89%) |
Nov 21, 2002 | 10.51 | 10.87 | 9.755 | 10.20 | 531,676 | -0.26(-2.49%) |
Nov 20, 2002 | 9.610 | 10.53 | 9.214 | 10.46 | 221,885 | +0.98(+10.28%) |
Nov 19, 2002 | 9.609 | 9.657 | 9.475 | 9.484 | 42,140 | -0.12(-1.21%) |
Nov 18, 2002 | 9.600 | 9.677 | 9.339 | 9.600 | 126,525 | +0.04(+0.40%) |
Nov 15, 2002 | 9.368 | 9.591 | 8.934 | 9.562 | 118,967 | +0.24(+2.59%) |
Nov 14, 2002 | 9.562 | 9.697 | 8.982 | 9.320 | 143,506 | -0.12(-1.24%) |
Nov 13, 2002 | 9.533 | 9.842 | 9.417 | 9.437 | 430,725 | +0.32(+3.51%) |
Nov 12, 2002 | 8.692 | 9.127 | 8.644 | 9.117 | 165,663 | +0.39(+4.42%) |
Nov 11, 2002 | 8.857 | 8.857 | 8.354 | 8.731 | 56,118 | +0.09(+1.01%) |
Nov 08, 2002 | 8.673 | 8.789 | 8.306 | 8.644 | 75,687 | +0.22(+2.64%) |
Nov 07, 2002 | 8.739 | 8.760 | 8.325 | 8.422 | 139,882 | -0.32(-3.65%) |
Nov 06, 2002 | 8.885 | 8.885 | 8.451 | 8.741 | 121,969 | -0.14(-1.63%) |
Nov 05, 2002 | 8.692 | 9.262 | 8.451 | 8.885 | 209,668 | -0.45(-4.85%) |
Nov 04, 2002 | 9.755 | 9.958 | 8.982 | 9.338 | 345,098 | -0.13(-1.33%) |