Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 6.779 | 6.779 | 6.350 | 6.465 | 32,745 | -0.36(-5.27%) |
Jan 30, 2003 | 6.843 | 6.908 | 6.825 | 6.825 | 23,420 | +0.06(+0.82%) |
Jan 29, 2003 | 6.815 | 6.848 | 6.769 | 6.769 | 4,554 | -0.10(-1.48%) |
Jan 28, 2003 | 6.732 | 6.889 | 6.714 | 6.871 | 9,758 | +0.21(+3.19%) |
Jan 27, 2003 | 6.806 | 6.806 | 6.649 | 6.659 | 22,770 | -0.07(-1.10%) |
Jan 24, 2003 | 6.986 | 6.986 | 6.732 | 6.732 | 3,036 | -0.39(-5.50%) |
Jan 23, 2003 | 6.954 | 7.124 | 6.862 | 7.124 | 45,540 | +0.21(+3.00%) |
Jan 22, 2003 | 6.852 | 6.977 | 6.852 | 6.917 | 72,431 | +0.00(+0.00%) |
Jan 21, 2003 | 6.917 | 6.963 | 6.834 | 6.917 | 17,782 | +0.08(+1.21%) |
Jan 17, 2003 | 7.028 | 7.028 | 6.834 | 6.834 | 11,276 | -0.31(-4.39%) |
Jan 16, 2003 | 7.350 | 7.350 | 7.147 | 7.147 | 6,939 | -0.23(-3.12%) |
Jan 15, 2003 | 7.424 | 7.424 | 7.360 | 7.378 | 4,337 | -0.09(-1.23%) |
Jan 14, 2003 | 7.443 | 7.558 | 7.443 | 7.470 | 17,565 | +0.14(+1.89%) |
Jan 13, 2003 | 7.447 | 7.461 | 7.332 | 7.332 | 12,794 | -0.05(-0.62%) |
Jan 10, 2003 | 7.378 | 7.378 | 7.286 | 7.378 | 38,167 | +0.14(+1.91%) |
Jan 09, 2003 | 7.189 | 7.267 | 7.189 | 7.240 | 26,673 | +0.23(+3.29%) |
Jan 08, 2003 | 7.032 | 7.055 | 7.009 | 7.009 | 5,638 | -0.02(-0.33%) |
Jan 07, 2003 | 7.009 | 7.106 | 6.940 | 7.032 | 22,336 | +0.12(+1.67%) |
Jan 06, 2003 | 6.802 | 7.032 | 6.802 | 6.917 | 17,131 | +0.21(+3.09%) |
Jan 03, 2003 | 6.663 | 6.755 | 6.636 | 6.709 | 5,204 | +0.14(+2.11%) |
Jan 02, 2003 | 6.387 | 6.585 | 6.377 | 6.571 | 11,276 | +0.23(+3.64%) |
Dec 31, 2002 | 6.225 | 6.382 | 6.207 | 6.340 | 60,070 | +0.04(+0.66%) |
Dec 30, 2002 | 6.271 | 6.387 | 6.248 | 6.299 | 42,504 | -0.02(-0.29%) |
Dec 27, 2002 | 6.271 | 6.340 | 6.271 | 6.317 | 9,758 | +0.02(+0.37%) |
Dec 26, 2002 | 6.566 | 6.571 | 6.294 | 6.294 | 44,456 | -0.27(-4.14%) |
Dec 24, 2002 | 6.456 | 6.571 | 6.456 | 6.566 | 4,987 | +0.09(+1.35%) |
Dec 23, 2002 | 6.433 | 6.548 | 6.433 | 6.479 | 6,072 | -0.00(-0.07%) |
Dec 20, 2002 | 6.410 | 6.608 | 6.391 | 6.483 | 9,325 | +0.22(+3.46%) |
Dec 19, 2002 | 6.350 | 6.479 | 6.202 | 6.267 | 22,553 | -0.12(-1.88%) |
Dec 18, 2002 | 6.502 | 6.525 | 6.364 | 6.387 | 28,191 | -0.23(-3.48%) |
Dec 17, 2002 | 6.663 | 6.732 | 6.617 | 6.617 | 7,806 | -0.09(-1.37%) |
Dec 16, 2002 | 6.571 | 6.709 | 6.525 | 6.709 | 28,408 | +0.16(+2.46%) |
Dec 13, 2002 | 6.709 | 6.755 | 6.548 | 6.548 | 30,360 | -0.25(-3.66%) |
Dec 12, 2002 | 6.677 | 6.889 | 6.677 | 6.797 | 28,842 | +0.12(+1.80%) |
Dec 11, 2002 | 6.732 | 6.755 | 6.663 | 6.677 | 45,107 | -0.16(-2.36%) |
Dec 10, 2002 | 6.525 | 6.848 | 6.525 | 6.838 | 16,915 | +0.24(+3.71%) |
Dec 09, 2002 | 6.779 | 6.779 | 6.571 | 6.594 | 11,059 | -0.35(-4.98%) |
Dec 06, 2002 | 6.755 | 6.940 | 6.746 | 6.940 | 9,325 | +0.14(+2.03%) |
Dec 05, 2002 | 6.986 | 6.986 | 6.779 | 6.802 | 44,673 | -0.23(-3.28%) |
Dec 04, 2002 | 6.917 | 7.032 | 6.806 | 7.032 | 33,613 | +0.00(+0.00%) |
Dec 03, 2002 | 7.263 | 7.263 | 7.009 | 7.032 | 9,108 | -0.34(-4.57%) |
Dec 02, 2002 | 7.401 | 7.493 | 7.217 | 7.369 | 17,782 | +0.02(+0.31%) |
Nov 29, 2002 | 7.341 | 7.346 | 7.341 | 7.346 | 4,120 | +0.05(+0.70%) |
Nov 27, 2002 | 7.101 | 7.295 | 7.101 | 7.295 | 15,397 | +0.31(+4.42%) |
Nov 26, 2002 | 7.032 | 7.170 | 6.986 | 6.986 | 32,312 | -0.25(-3.50%) |
Nov 25, 2002 | 7.194 | 7.240 | 7.129 | 7.240 | 18,650 | +0.09(+1.29%) |
Nov 22, 2002 | 7.170 | 7.194 | 7.129 | 7.147 | 17,131 | -0.16(-2.21%) |
Nov 21, 2002 | 6.954 | 7.378 | 6.954 | 7.309 | 53,564 | +0.38(+5.53%) |
Nov 20, 2002 | 6.599 | 7.009 | 6.599 | 6.926 | 13,228 | +0.33(+4.96%) |
Nov 19, 2002 | 6.709 | 6.825 | 6.599 | 6.599 | 45,974 | -0.41(-5.86%) |
Nov 18, 2002 | 7.078 | 7.194 | 6.940 | 7.009 | 106,478 | +0.05(+0.66%) |
Nov 15, 2002 | 6.848 | 6.977 | 6.779 | 6.963 | 53,781 | +0.03(+0.47%) |
Nov 14, 2002 | 6.732 | 6.945 | 6.732 | 6.931 | 91,515 | +0.29(+4.38%) |
Nov 13, 2002 | 6.456 | 6.686 | 6.456 | 6.640 | 49,227 | +0.17(+2.64%) |
Nov 12, 2002 | 6.364 | 6.548 | 6.345 | 6.470 | 63,106 | +0.29(+4.70%) |
Nov 11, 2002 | 6.156 | 6.294 | 6.147 | 6.179 | 107,562 | -0.09(-1.47%) |
Nov 08, 2002 | 6.179 | 6.340 | 6.179 | 6.271 | 19,734 | +0.07(+1.12%) |
Nov 07, 2002 | 6.165 | 6.340 | 6.156 | 6.202 | 32,745 | -0.24(-3.79%) |
Nov 06, 2002 | 6.451 | 6.479 | 6.354 | 6.447 | 50,745 | +0.22(+3.48%) |
Nov 05, 2002 | 6.179 | 6.410 | 6.179 | 6.230 | 53,781 | -0.03(-0.52%) |
Nov 04, 2002 | 6.133 | 6.640 | 6.133 | 6.262 | 49,010 | +0.33(+5.60%) |