Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 6.422 | 6.596 | 6.287 | 6.306 | 35,517 | -0.14(-2.25%) |
Jan 30, 2003 | 6.605 | 6.886 | 6.422 | 6.451 | 58,266 | -0.15(-2.34%) |
Jan 29, 2003 | 6.490 | 6.625 | 6.345 | 6.605 | 72,589 | +0.04(+0.59%) |
Jan 28, 2003 | 6.528 | 6.721 | 6.383 | 6.567 | 34,378 | +0.14(+2.10%) |
Jan 27, 2003 | 6.422 | 6.528 | 6.325 | 6.432 | 48,254 | +0.01(+0.15%) |
Jan 24, 2003 | 6.750 | 6.750 | 6.374 | 6.422 | 87,707 | -0.33(-4.86%) |
Jan 23, 2003 | 6.731 | 6.914 | 6.712 | 6.750 | 57,056 | +0.16(+2.49%) |
Jan 22, 2003 | 6.799 | 6.886 | 6.567 | 6.586 | 84,497 | -0.33(-4.75%) |
Jan 21, 2003 | 7.098 | 7.156 | 6.837 | 6.914 | 109,763 | -0.28(-3.89%) |
Jan 17, 2003 | 7.281 | 7.291 | 7.281 | 7.195 | 42,973 | -0.01(-0.13%) |
Jan 16, 2003 | 7.146 | 7.407 | 7.059 | 7.204 | 65,547 | +0.02(+0.27%) |
Jan 15, 2003 | 7.175 | 7.436 | 7.069 | 7.185 | 54,364 | -0.06(-0.80%) |
Jan 14, 2003 | 7.175 | 7.339 | 7.069 | 7.243 | 59,748 | +0.08(+1.08%) |
Jan 13, 2003 | 7.436 | 7.436 | 7.156 | 7.166 | 101,790 | -0.26(-3.50%) |
Jan 10, 2003 | 7.349 | 7.619 | 7.291 | 7.425 | 68,654 | -0.17(-2.30%) |
Jan 09, 2003 | 7.436 | 7.600 | 7.059 | 7.600 | 89,571 | +0.26(+3.55%) |
Jan 08, 2003 | 7.513 | 7.513 | 7.214 | 7.339 | 103,550 | -0.05(-0.65%) |
Jan 07, 2003 | 7.581 | 7.658 | 7.243 | 7.388 | 75,384 | -0.16(-2.17%) |
Jan 06, 2003 | 7.793 | 7.793 | 7.513 | 7.552 | 89,882 | -0.18(-2.37%) |
Jan 03, 2003 | 7.851 | 7.880 | 7.639 | 7.735 | 60,991 | -0.08(-0.99%) |
Jan 02, 2003 | 7.774 | 8.093 | 7.726 | 7.813 | 71,139 | +0.19(+2.53%) |
Dec 31, 2002 | 7.774 | 8.015 | 7.581 | 7.619 | 191,258 | -0.37(-4.59%) |
Dec 30, 2002 | 8.025 | 8.151 | 7.513 | 7.986 | 103,964 | -0.16(-2.01%) |
Dec 27, 2002 | 8.392 | 8.392 | 7.677 | 8.151 | 75,281 | +0.09(+1.08%) |
Dec 26, 2002 | 8.392 | 8.402 | 8.035 | 8.064 | 55,606 | -0.23(-2.79%) |
Dec 24, 2002 | 7.822 | 8.402 | 7.822 | 8.295 | 80,458 | +0.23(+2.87%) |
Dec 23, 2002 | 7.484 | 8.131 | 7.185 | 8.064 | 67,722 | +0.16(+2.08%) |
Dec 20, 2002 | 7.484 | 8.180 | 7.185 | 7.900 | 253,699 | +0.76(+10.69%) |
Dec 19, 2002 | 8.006 | 8.015 | 6.857 | 7.137 | 757,162 | -0.78(-9.88%) |
Dec 18, 2002 | 8.614 | 8.749 | 7.726 | 7.919 | 337,471 | -0.77(-8.89%) |
Dec 17, 2002 | 8.962 | 9.155 | 8.653 | 8.691 | 131,716 | -0.48(-5.26%) |
Dec 16, 2002 | 9.367 | 9.416 | 8.942 | 9.174 | 76,938 | -0.01(-0.11%) |
Dec 13, 2002 | 9.503 | 9.512 | 8.981 | 9.184 | 115,976 | -0.24(-2.56%) |
Dec 12, 2002 | 9.618 | 9.715 | 8.798 | 9.425 | 144,763 | -0.07(-0.71%) |
Dec 11, 2002 | 10.34 | 10.36 | 9.174 | 9.493 | 456,762 | -0.21(-2.19%) |
Dec 10, 2002 | 8.885 | 9.792 | 8.450 | 9.705 | 315,104 | +0.77(+8.65%) |
Dec 09, 2002 | 9.416 | 9.416 | 8.827 | 8.933 | 109,349 | -0.47(-5.03%) |
Dec 06, 2002 | 9.223 | 9.493 | 8.788 | 9.406 | 171,376 | +0.08(+0.83%) |
Dec 05, 2002 | 9.657 | 9.715 | 9.281 | 9.329 | 163,920 | -0.29(-3.01%) |
Dec 04, 2002 | 9.271 | 10.09 | 8.759 | 9.618 | 484,410 | +0.00(+0.00%) |
Dec 03, 2002 | 10.30 | 10.30 | 9.425 | 9.618 | 196,435 | -1.17(-10.83%) |
Dec 02, 2002 | 11.31 | 11.59 | 10.44 | 10.79 | 217,249 | -0.42(-3.71%) |
Nov 29, 2002 | 10.76 | 11.49 | 10.74 | 11.20 | 246,864 | +0.31(+2.85%) |
Nov 27, 2002 | 10.14 | 11.01 | 9.667 | 10.89 | 364,498 | +0.50(+4.82%) |
Nov 26, 2002 | 10.27 | 10.53 | 10.01 | 10.39 | 112,870 | +0.02(+0.19%) |
Nov 25, 2002 | 10.44 | 10.60 | 10.19 | 10.37 | 124,675 | -0.02(-0.19%) |
Nov 22, 2002 | 10.19 | 10.62 | 9.889 | 10.39 | 124,157 | +0.19(+1.89%) |
Nov 21, 2002 | 10.51 | 10.86 | 9.754 | 10.20 | 531,733 | -0.26(-2.49%) |
Nov 20, 2002 | 9.609 | 10.53 | 9.213 | 10.46 | 221,909 | +0.98(+10.28%) |
Nov 19, 2002 | 9.608 | 9.656 | 9.474 | 9.483 | 42,145 | -0.12(-1.21%) |
Nov 18, 2002 | 9.599 | 9.676 | 9.338 | 9.599 | 126,538 | +0.04(+0.40%) |
Nov 15, 2002 | 9.367 | 9.589 | 8.933 | 9.561 | 118,979 | +0.24(+2.59%) |
Nov 14, 2002 | 9.561 | 9.696 | 8.981 | 9.319 | 143,521 | -0.12(-1.24%) |
Nov 13, 2002 | 9.532 | 9.841 | 9.416 | 9.436 | 430,771 | +0.32(+3.51%) |
Nov 12, 2002 | 8.691 | 9.126 | 8.643 | 9.116 | 165,681 | +0.39(+4.42%) |
Nov 11, 2002 | 8.856 | 8.856 | 8.353 | 8.730 | 56,124 | +0.09(+1.01%) |
Nov 08, 2002 | 8.672 | 8.788 | 8.305 | 8.643 | 75,695 | +0.22(+2.64%) |
Nov 07, 2002 | 8.738 | 8.759 | 8.324 | 8.421 | 139,897 | -0.32(-3.65%) |
Nov 06, 2002 | 8.885 | 8.885 | 8.450 | 8.740 | 121,982 | -0.14(-1.63%) |
Nov 05, 2002 | 8.691 | 9.261 | 8.450 | 8.885 | 209,690 | -0.45(-4.85%) |
Nov 04, 2002 | 9.754 | 9.956 | 8.981 | 9.337 | 345,134 | -0.13(-1.33%) |