Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 7.537 | 7.751 | 7.537 | 7.700 | 2,958,907 | +0.16(+2.16%) |
Jan 30, 2003 | 7.521 | 7.598 | 7.508 | 7.537 | 3,161,092 | +0.02(+0.21%) |
Jan 29, 2003 | 7.508 | 7.544 | 7.432 | 7.521 | 1,721,074 | -0.03(-0.42%) |
Jan 28, 2003 | 7.534 | 7.620 | 7.518 | 7.553 | 2,070,359 | +0.10(+1.33%) |
Jan 27, 2003 | 7.540 | 7.563 | 7.413 | 7.454 | 1,988,358 | -0.13(-1.69%) |
Jan 24, 2003 | 7.828 | 7.828 | 7.582 | 7.582 | 2,467,843 | -0.26(-3.34%) |
Jan 23, 2003 | 7.796 | 7.933 | 7.796 | 7.844 | 2,032,175 | +0.05(+0.61%) |
Jan 22, 2003 | 7.812 | 7.831 | 7.671 | 7.796 | 2,540,141 | +0.00(+0.00%) |
Jan 21, 2003 | 7.844 | 7.863 | 7.764 | 7.796 | 1,899,785 | -0.00(-0.04%) |
Jan 17, 2003 | 7.860 | 7.886 | 7.764 | 7.799 | 2,342,025 | -0.10(-1.25%) |
Jan 16, 2003 | 7.988 | 7.988 | 7.806 | 7.898 | 3,110,389 | +0.04(+0.45%) |
Jan 15, 2003 | 7.943 | 7.943 | 7.732 | 7.863 | 1,497,606 | -0.05(-0.61%) |
Jan 14, 2003 | 7.822 | 7.911 | 7.723 | 7.911 | 2,259,398 | +0.12(+1.56%) |
Jan 13, 2003 | 7.972 | 7.972 | 7.783 | 7.790 | 2,904,762 | -0.22(-2.75%) |
Jan 10, 2003 | 8.048 | 8.048 | 7.921 | 8.010 | 1,969,266 | -0.03(-0.32%) |
Jan 09, 2003 | 8.144 | 8.144 | 7.914 | 8.036 | 3,614,912 | -0.11(-1.33%) |
Jan 08, 2003 | 8.020 | 8.148 | 8.004 | 8.144 | 1,929,518 | +0.14(+1.72%) |
Jan 07, 2003 | 8.148 | 8.167 | 7.860 | 8.007 | 3,015,870 | -0.27(-3.21%) |
Jan 06, 2003 | 7.933 | 8.307 | 7.924 | 8.272 | 6,667,714 | +0.34(+4.27%) |
Jan 03, 2003 | 7.790 | 7.978 | 7.790 | 7.933 | 3,666,867 | +0.15(+1.89%) |
Jan 02, 2003 | 7.563 | 7.786 | 7.563 | 7.786 | 3,616,477 | +0.23(+3.04%) |
Dec 31, 2002 | 7.556 | 7.556 | 7.445 | 7.556 | 1,646,584 | +0.05(+0.64%) |
Dec 30, 2002 | 7.381 | 7.521 | 7.336 | 7.508 | 1,665,676 | +0.16(+2.17%) |
Dec 27, 2002 | 7.499 | 7.550 | 7.314 | 7.349 | 1,625,302 | -0.07(-0.95%) |
Dec 26, 2002 | 7.346 | 7.477 | 7.346 | 7.419 | 1,368,033 | +0.08(+1.04%) |
Dec 24, 2002 | 7.285 | 7.349 | 7.259 | 7.342 | 1,116,710 | +0.01(+0.17%) |
Dec 23, 2002 | 7.397 | 7.425 | 7.304 | 7.330 | 3,997,999 | -0.08(-1.12%) |
Dec 20, 2002 | 7.429 | 7.477 | 7.122 | 7.413 | 5,031,457 | -0.06(-0.85%) |
Dec 19, 2002 | 7.604 | 7.636 | 7.349 | 7.477 | 5,484,964 | -0.21(-2.70%) |
Dec 18, 2002 | 7.732 | 7.822 | 7.646 | 7.684 | 4,563,866 | -0.08(-0.99%) |
Dec 17, 2002 | 7.812 | 7.866 | 7.735 | 7.761 | 1,140,184 | -0.03(-0.33%) |
Dec 16, 2002 | 7.572 | 7.786 | 7.563 | 7.786 | 1,662,859 | +0.23(+3.04%) |
Dec 13, 2002 | 7.652 | 7.748 | 7.537 | 7.556 | 3,318,521 | -0.10(-1.25%) |
Dec 12, 2002 | 7.429 | 7.655 | 7.413 | 7.652 | 2,096,962 | +0.20(+2.70%) |
Dec 11, 2002 | 7.349 | 7.477 | 7.237 | 7.451 | 2,330,132 | +0.12(+1.66%) |
Dec 10, 2002 | 7.397 | 7.445 | 7.307 | 7.330 | 3,235,268 | -0.04(-0.52%) |
Dec 09, 2002 | 7.269 | 7.461 | 7.262 | 7.368 | 1,776,158 | +0.08(+1.14%) |
Dec 06, 2002 | 7.205 | 7.298 | 7.141 | 7.285 | 1,528,591 | +0.06(+0.88%) |
Dec 05, 2002 | 7.298 | 7.413 | 7.205 | 7.221 | 1,351,758 | -0.06(-0.88%) |
Dec 04, 2002 | 7.445 | 7.540 | 7.272 | 7.285 | 3,667,806 | -0.19(-2.56%) |
Dec 03, 2002 | 7.493 | 7.592 | 7.419 | 7.477 | 2,847,487 | -0.02(-0.21%) |
Dec 02, 2002 | 7.620 | 7.620 | 7.425 | 7.493 | 4,517,545 | +0.09(+1.21%) |
Nov 29, 2002 | 7.397 | 7.445 | 7.317 | 7.403 | 1,088,229 | +0.05(+0.74%) |
Nov 27, 2002 | 7.336 | 7.406 | 7.285 | 7.349 | 1,850,334 | +0.01(+0.17%) |
Nov 26, 2002 | 7.349 | 7.374 | 7.282 | 7.336 | 2,310,727 | +0.02(+0.31%) |
Nov 25, 2002 | 7.384 | 7.445 | 7.253 | 7.314 | 2,353,605 | -0.07(-0.95%) |
Nov 22, 2002 | 7.301 | 7.413 | 7.195 | 7.384 | 3,885,326 | +0.16(+2.21%) |
Nov 21, 2002 | 7.061 | 7.333 | 7.061 | 7.224 | 3,075,336 | +0.13(+1.85%) |
Nov 20, 2002 | 6.997 | 7.186 | 6.984 | 7.093 | 1,697,287 | +0.08(+1.09%) |
Nov 19, 2002 | 7.045 | 7.093 | 6.946 | 7.016 | 1,712,623 | -0.03(-0.41%) |
Nov 18, 2002 | 7.077 | 7.157 | 7.032 | 7.045 | 1,430,316 | -0.03(-0.45%) |
Nov 15, 2002 | 6.991 | 7.189 | 6.991 | 7.077 | 2,423,712 | +0.09(+1.23%) |
Nov 14, 2002 | 6.726 | 6.991 | 6.726 | 6.991 | 2,210,886 | +0.27(+3.94%) |
Nov 13, 2002 | 6.722 | 6.796 | 6.652 | 6.726 | 2,631,531 | -0.00(-0.05%) |
Nov 12, 2002 | 6.981 | 7.074 | 6.716 | 6.729 | 4,747,898 | -0.23(-3.35%) |
Nov 11, 2002 | 6.885 | 7.004 | 6.825 | 6.962 | 1,495,102 | +0.02(+0.28%) |
Nov 08, 2002 | 7.000 | 7.122 | 6.876 | 6.943 | 2,682,859 | -0.09(-1.27%) |
Nov 07, 2002 | 7.314 | 7.330 | 7.020 | 7.032 | 2,854,998 | -0.28(-3.84%) |
Nov 06, 2002 | 7.141 | 7.317 | 7.103 | 7.314 | 4,077,183 | +0.18(+2.46%) |
Nov 05, 2002 | 7.381 | 7.381 | 7.090 | 7.138 | 3,886,265 | -0.24(-3.29%) |
Nov 04, 2002 | 7.227 | 7.480 | 7.205 | 7.381 | 3,660,607 | +0.23(+3.17%) |