Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 6.626 | 6.792 | 6.616 | 6.616 | 32,784 | -0.02(-0.29%) |
Jan 30, 2003 | 6.831 | 6.811 | 6.636 | 6.636 | 23,946 | -0.19(-2.85%) |
Jan 29, 2003 | 6.821 | 6.869 | 6.675 | 6.831 | 92,804 | -0.01(-0.14%) |
Jan 28, 2003 | 6.519 | 6.850 | 6.519 | 6.840 | 94,037 | +0.31(+4.77%) |
Jan 27, 2003 | 6.616 | 6.616 | 6.373 | 6.529 | 124,253 | -0.02(-0.30%) |
Jan 24, 2003 | 6.665 | 6.811 | 6.500 | 6.548 | 77,080 | -0.12(-1.75%) |
Jan 23, 2003 | 6.432 | 6.840 | 6.432 | 6.665 | 94,654 | +0.23(+3.63%) |
Jan 22, 2003 | 6.811 | 6.811 | 6.227 | 6.432 | 482,419 | -0.39(-5.71%) |
Jan 21, 2003 | 6.908 | 6.928 | 6.811 | 6.821 | 31,448 | -0.08(-1.13%) |
Jan 17, 2003 | 6.831 | 6.996 | 6.782 | 6.899 | 41,726 | +0.03(+0.42%) |
Jan 16, 2003 | 6.724 | 7.006 | 6.714 | 6.869 | 52,928 | +0.05(+0.71%) |
Jan 15, 2003 | 6.724 | 6.860 | 6.422 | 6.821 | 294,651 | +0.00(+0.00%) |
Jan 14, 2003 | 6.714 | 6.860 | 6.714 | 6.821 | 158,785 | +0.06(+0.86%) |
Jan 13, 2003 | 6.840 | 6.850 | 6.675 | 6.762 | 214,694 | -0.10(-1.42%) |
Jan 10, 2003 | 6.733 | 6.860 | 6.616 | 6.860 | 306,984 | +0.20(+3.07%) |
Jan 09, 2003 | 6.626 | 6.772 | 6.568 | 6.655 | 289,204 | -0.09(-1.30%) |
Jan 08, 2003 | 6.665 | 6.801 | 6.568 | 6.743 | 49,845 | +0.06(+0.89%) |
Jan 07, 2003 | 6.665 | 6.684 | 6.422 | 6.684 | 60,225 | +0.02(+0.28%) |
Jan 06, 2003 | 6.616 | 6.675 | 6.334 | 6.665 | 231,651 | +0.07(+1.03%) |
Jan 03, 2003 | 6.665 | 6.704 | 6.422 | 6.597 | 87,768 | -0.03(-0.44%) |
Jan 02, 2003 | 6.821 | 6.860 | 6.422 | 6.626 | 100,923 | -0.09(-1.30%) |
Dec 31, 2002 | 6.548 | 6.811 | 6.373 | 6.714 | 112,948 | +0.13(+1.92%) |
Dec 30, 2002 | 6.626 | 6.626 | 6.432 | 6.587 | 37,820 | +0.09(+1.35%) |
Dec 27, 2002 | 6.714 | 6.782 | 6.383 | 6.500 | 57,347 | -0.29(-4.30%) |
Dec 26, 2002 | 6.821 | 6.821 | 6.714 | 6.792 | 33,093 | -0.04(-0.57%) |
Dec 24, 2002 | 6.811 | 6.899 | 6.792 | 6.831 | 4,727 | -0.01(-0.14%) |
Dec 23, 2002 | 7.054 | 6.899 | 6.811 | 6.840 | 13,257 | +0.02(+0.29%) |
Dec 20, 2002 | 7.054 | 7.298 | 6.811 | 6.821 | 36,381 | +0.01(+0.14%) |
Dec 19, 2002 | 6.801 | 6.996 | 6.801 | 6.811 | 78,930 | +0.01(+0.14%) |
Dec 18, 2002 | 6.792 | 7.979 | 6.714 | 6.801 | 131,447 | +0.09(+1.30%) |
Dec 17, 2002 | 6.860 | 6.860 | 6.714 | 6.714 | 426,715 | -0.10(-1.43%) |
Dec 16, 2002 | 6.811 | 6.840 | 6.402 | 6.811 | 203,594 | +0.08(+1.16%) |
Dec 13, 2002 | 6.665 | 6.831 | 6.393 | 6.733 | 95,065 | +0.07(+1.02%) |
Dec 12, 2002 | 6.655 | 6.811 | 6.568 | 6.665 | 121,478 | +0.03(+0.44%) |
Dec 11, 2002 | 6.548 | 6.762 | 6.373 | 6.636 | 63,822 | +0.17(+2.56%) |
Dec 10, 2002 | 6.227 | 6.616 | 6.198 | 6.471 | 182,423 | +0.09(+1.37%) |
Dec 09, 2002 | 6.821 | 6.840 | 5.935 | 6.383 | 201,436 | -0.43(-6.29%) |
Dec 06, 2002 | 6.782 | 6.840 | 6.714 | 6.811 | 74,099 | +0.02(+0.29%) |
Dec 05, 2002 | 7.064 | 7.064 | 6.772 | 6.792 | 121,272 | -0.31(-4.38%) |
Dec 04, 2002 | 7.025 | 7.103 | 6.957 | 7.103 | 86,843 | -0.02(-0.27%) |
Dec 03, 2002 | 7.638 | 7.638 | 7.054 | 7.122 | 230,932 | -0.47(-6.15%) |
Dec 02, 2002 | 7.298 | 7.638 | 7.249 | 7.590 | 330,108 | +0.29(+4.00%) |
Nov 29, 2002 | 7.298 | 7.317 | 7.210 | 7.298 | 89,207 | +0.00(+0.00%) |
Nov 27, 2002 | 7.006 | 7.298 | 6.957 | 7.298 | 125,897 | +0.29(+4.17%) |
Nov 26, 2002 | 6.967 | 7.045 | 6.889 | 7.006 | 46,453 | +0.05(+0.70%) |
Nov 25, 2002 | 6.908 | 7.444 | 6.908 | 6.957 | 90,646 | +0.07(+0.99%) |
Nov 22, 2002 | 6.782 | 6.957 | 6.762 | 6.889 | 84,274 | +0.09(+1.29%) |
Nov 21, 2002 | 6.724 | 6.840 | 6.724 | 6.801 | 136,175 | -0.01(-0.11%) |
Nov 20, 2002 | 6.811 | 6.860 | 6.782 | 6.809 | 64,952 | -0.01(-0.18%) |
Nov 19, 2002 | 6.879 | 7.006 | 6.772 | 6.821 | 205,547 | -0.06(-0.85%) |
Nov 18, 2002 | 6.792 | 6.879 | 6.772 | 6.879 | 106,576 | +0.11(+1.58%) |
Nov 15, 2002 | 6.908 | 6.908 | 6.743 | 6.772 | 252,514 | +0.01(+0.14%) |
Nov 14, 2002 | 6.811 | 6.889 | 6.655 | 6.762 | 318,084 | +0.10(+1.45%) |
Nov 13, 2002 | 7.298 | 7.298 | 6.665 | 6.666 | 431,032 | -0.60(-8.29%) |
Nov 12, 2002 | 6.908 | 7.492 | 6.811 | 7.268 | 262,483 | +0.35(+5.06%) |
Nov 11, 2002 | 6.986 | 7.103 | 6.908 | 6.918 | 190,953 | +0.01(+0.14%) |
Nov 08, 2002 | 6.957 | 7.103 | 6.714 | 6.908 | 254,056 | -0.03(-0.42%) |
Nov 07, 2002 | 7.424 | 7.541 | 6.928 | 6.938 | 253,131 | -0.50(-6.68%) |
Nov 06, 2002 | 7.687 | 7.784 | 7.298 | 7.434 | 95,579 | -0.30(-3.91%) |
Nov 05, 2002 | 7.833 | 8.027 | 7.512 | 7.736 | 37,923 | +0.01(+0.14%) |
Nov 04, 2002 | 7.930 | 7.950 | 7.590 | 7.726 | 93,729 | -0.25(-3.17%) |