Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 6.506 | 7.162 | 6.506 | 7.008 | 1,418,158 | +0.25(+3.75%) |
Jan 30, 2003 | 6.942 | 6.969 | 6.738 | 6.754 | 713,889 | +0.02(+0.25%) |
Jan 29, 2003 | 6.556 | 6.793 | 6.479 | 6.738 | 573,216 | +0.08(+1.24%) |
Jan 28, 2003 | 6.573 | 6.699 | 6.501 | 6.655 | 590,097 | +0.20(+3.16%) |
Jan 27, 2003 | 6.727 | 6.815 | 6.363 | 6.451 | 854,561 | -0.51(-7.28%) |
Jan 24, 2003 | 7.151 | 7.195 | 6.914 | 6.958 | 483,186 | -0.15(-2.17%) |
Jan 23, 2003 | 7.035 | 7.168 | 6.997 | 7.112 | 602,077 | +0.20(+2.95%) |
Jan 22, 2003 | 6.826 | 6.997 | 6.815 | 6.909 | 829,694 | -0.20(-2.79%) |
Jan 21, 2003 | 7.327 | 7.382 | 7.096 | 7.107 | 841,129 | -0.52(-6.79%) |
Jan 17, 2003 | 7.658 | 7.779 | 7.570 | 7.625 | 369,015 | -0.24(-3.01%) |
Jan 16, 2003 | 7.955 | 7.955 | 7.796 | 7.862 | 286,426 | -0.09(-1.18%) |
Jan 15, 2003 | 8.132 | 8.132 | 7.878 | 7.955 | 284,430 | -0.20(-2.50%) |
Jan 14, 2003 | 8.121 | 8.187 | 8.038 | 8.159 | 514,225 | +0.12(+1.51%) |
Jan 13, 2003 | 8.143 | 8.170 | 7.944 | 8.038 | 455,778 | +0.12(+1.46%) |
Jan 10, 2003 | 7.823 | 7.988 | 7.823 | 7.922 | 657,438 | +0.00(+0.00%) |
Jan 09, 2003 | 7.515 | 7.933 | 7.515 | 7.922 | 861,640 | +0.66(+9.02%) |
Jan 08, 2003 | 7.432 | 7.465 | 7.228 | 7.267 | 422,742 | -0.21(-2.87%) |
Jan 07, 2003 | 7.443 | 7.548 | 7.272 | 7.482 | 832,053 | -0.30(-3.82%) |
Jan 06, 2003 | 7.504 | 7.823 | 7.498 | 7.779 | 556,699 | +0.15(+1.95%) |
Jan 03, 2003 | 7.603 | 7.713 | 7.520 | 7.630 | 574,124 | -0.01(-0.14%) |
Jan 02, 2003 | 7.245 | 7.647 | 7.234 | 7.641 | 765,075 | +0.57(+8.11%) |
Dec 31, 2002 | 7.024 | 7.118 | 7.002 | 7.068 | 645,640 | -0.05(-0.70%) |
Dec 30, 2002 | 6.986 | 7.162 | 6.931 | 7.118 | 594,453 | +0.24(+3.44%) |
Dec 27, 2002 | 6.997 | 7.024 | 6.804 | 6.881 | 475,563 | -0.22(-3.10%) |
Dec 26, 2002 | 6.997 | 7.184 | 6.997 | 7.101 | 378,090 | -0.01(-0.08%) |
Dec 24, 2002 | 7.079 | 7.129 | 7.024 | 7.107 | 152,470 | +0.03(+0.39%) |
Dec 23, 2002 | 7.129 | 7.212 | 7.063 | 7.079 | 631,482 | -0.08(-1.08%) |
Dec 20, 2002 | 7.085 | 7.239 | 7.068 | 7.157 | 887,959 | +0.00(+0.00%) |
Dec 19, 2002 | 7.212 | 7.415 | 7.090 | 7.157 | 574,669 | -0.23(-3.13%) |
Dec 18, 2002 | 7.443 | 7.520 | 7.355 | 7.388 | 383,717 | -0.24(-3.11%) |
Dec 17, 2002 | 7.713 | 7.895 | 7.575 | 7.625 | 477,015 | -0.21(-2.67%) |
Dec 16, 2002 | 7.432 | 7.878 | 7.426 | 7.834 | 641,284 | +0.40(+5.41%) |
Dec 13, 2002 | 7.454 | 7.498 | 7.355 | 7.432 | 543,811 | -0.33(-4.26%) |
Dec 12, 2002 | 7.845 | 7.889 | 7.713 | 7.763 | 397,694 | -0.13(-1.67%) |
Dec 11, 2002 | 7.801 | 7.994 | 7.790 | 7.895 | 496,800 | +0.15(+1.99%) |
Dec 10, 2002 | 7.663 | 7.746 | 7.553 | 7.741 | 598,447 | +0.14(+1.81%) |
Dec 09, 2002 | 7.878 | 7.917 | 7.603 | 7.603 | 671,415 | -0.36(-4.56%) |
Dec 06, 2002 | 7.796 | 8.115 | 7.741 | 7.966 | 556,154 | -0.16(-1.97%) |
Dec 05, 2002 | 8.468 | 8.468 | 7.977 | 8.126 | 566,137 | -0.06(-0.67%) |
Dec 04, 2002 | 7.906 | 8.187 | 7.823 | 8.181 | 821,526 | +0.02(+0.27%) |
Dec 03, 2002 | 8.302 | 8.358 | 8.071 | 8.159 | 715,704 | -0.41(-4.76%) |
Dec 02, 2002 | 8.881 | 8.903 | 8.495 | 8.567 | 676,316 | -0.23(-2.57%) |
Nov 29, 2002 | 8.793 | 8.820 | 8.627 | 8.793 | 1,051,502 | +0.47(+5.70%) |
Nov 27, 2002 | 8.044 | 8.347 | 8.038 | 8.319 | 813,358 | +0.54(+6.94%) |
Nov 26, 2002 | 7.983 | 7.988 | 7.718 | 7.779 | 606,796 | -0.47(-5.74%) |
Nov 25, 2002 | 8.021 | 8.308 | 7.988 | 8.253 | 718,971 | +0.13(+1.56%) |
Nov 22, 2002 | 7.972 | 8.181 | 7.972 | 8.126 | 640,739 | +0.11(+1.37%) |
Nov 21, 2002 | 7.823 | 8.033 | 7.796 | 8.016 | 823,159 | +0.48(+6.44%) |
Nov 20, 2002 | 7.311 | 7.625 | 7.300 | 7.531 | 824,974 | +0.13(+1.71%) |
Nov 19, 2002 | 7.443 | 7.570 | 7.388 | 7.404 | 799,563 | -0.18(-2.40%) |
Nov 18, 2002 | 7.801 | 7.812 | 7.581 | 7.586 | 671,052 | -0.13(-1.64%) |
Nov 15, 2002 | 7.515 | 7.713 | 7.487 | 7.713 | 646,911 | +0.24(+3.24%) |
Nov 14, 2002 | 7.355 | 7.471 | 7.272 | 7.471 | 966,554 | +0.61(+8.92%) |
Nov 13, 2002 | 6.672 | 6.991 | 6.639 | 6.859 | 806,097 | -0.18(-2.51%) |
Nov 12, 2002 | 7.030 | 7.157 | 6.991 | 7.035 | 358,487 | -0.04(-0.55%) |
Nov 11, 2002 | 6.903 | 7.212 | 6.903 | 7.074 | 628,396 | -0.25(-3.39%) |
Nov 08, 2002 | 7.410 | 7.509 | 7.168 | 7.322 | 521,667 | +0.09(+1.30%) |
Nov 07, 2002 | 7.311 | 7.421 | 7.129 | 7.228 | 822,070 | -0.71(-8.89%) |
Nov 06, 2002 | 7.933 | 7.988 | 7.575 | 7.933 | 1,294,548 | -0.01(-0.14%) |
Nov 05, 2002 | 7.873 | 8.082 | 7.812 | 7.944 | 986,521 | +0.25(+3.30%) |
Nov 04, 2002 | 7.647 | 7.851 | 7.647 | 7.691 | 1,037,344 | +0.26(+3.56%) |