Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 7.027 | 7.440 | 7.027 | 7.347 | 33,530 | +0.35(+5.01%) |
Jan 30, 2003 | 7.146 | 7.146 | 6.976 | 6.996 | 40,366 | -0.15(-2.09%) |
Jan 29, 2003 | 7.099 | 7.435 | 7.074 | 7.146 | 54,656 | -0.02(-0.30%) |
Jan 28, 2003 | 7.105 | 7.404 | 7.099 | 7.167 | 35,468 | +0.05(+0.66%) |
Jan 27, 2003 | 7.187 | 7.187 | 7.022 | 7.120 | 42,058 | +0.09(+1.25%) |
Jan 24, 2003 | 7.017 | 7.063 | 7.017 | 7.032 | 27,909 | -0.06(-0.87%) |
Jan 23, 2003 | 7.048 | 7.182 | 7.043 | 7.094 | 30,429 | +0.05(+0.66%) |
Jan 22, 2003 | 7.017 | 7.069 | 7.017 | 7.048 | 56,788 | -0.02(-0.29%) |
Jan 21, 2003 | 7.058 | 7.208 | 7.017 | 7.069 | 47,485 | +0.05(+0.66%) |
Jan 17, 2003 | 7.043 | 7.161 | 6.965 | 7.022 | 125,786 | -0.06(-0.80%) |
Jan 16, 2003 | 7.151 | 7.213 | 7.053 | 7.079 | 56,982 | +0.06(+0.81%) |
Jan 15, 2003 | 7.120 | 7.151 | 7.022 | 7.022 | 190,909 | -0.13(-1.87%) |
Jan 14, 2003 | 7.120 | 7.156 | 7.094 | 7.156 | 35,662 | +0.00(+0.00%) |
Jan 13, 2003 | 7.053 | 7.156 | 6.847 | 7.156 | 25,196 | +0.18(+2.51%) |
Jan 10, 2003 | 6.919 | 7.094 | 6.780 | 6.981 | 46,515 | -0.02(-0.22%) |
Jan 09, 2003 | 7.311 | 7.311 | 6.883 | 6.996 | 148,269 | -0.14(-2.02%) |
Jan 08, 2003 | 7.285 | 7.481 | 7.141 | 7.141 | 84,310 | -0.14(-1.98%) |
Jan 07, 2003 | 7.471 | 7.481 | 7.254 | 7.285 | 33,336 | -0.09(-1.26%) |
Jan 06, 2003 | 7.249 | 7.471 | 7.249 | 7.378 | 33,530 | +0.13(+1.78%) |
Jan 03, 2003 | 7.249 | 7.414 | 7.249 | 7.249 | 37,018 | -0.07(-0.99%) |
Jan 02, 2003 | 7.347 | 7.450 | 7.239 | 7.321 | 69,773 | -0.07(-0.91%) |
Dec 31, 2002 | 7.461 | 7.548 | 7.378 | 7.388 | 93,613 | -0.07(-0.97%) |
Dec 30, 2002 | 7.130 | 7.548 | 7.130 | 7.461 | 51,167 | +0.21(+2.92%) |
Dec 27, 2002 | 7.683 | 7.683 | 7.223 | 7.249 | 30,816 | -0.06(-0.78%) |
Dec 26, 2002 | 7.254 | 7.388 | 7.223 | 7.306 | 13,373 | -0.08(-1.12%) |
Dec 24, 2002 | 7.285 | 7.388 | 7.280 | 7.388 | 4,070 | +0.11(+1.49%) |
Dec 23, 2002 | 7.275 | 7.285 | 6.893 | 7.280 | 40,701 | +0.36(+5.22%) |
Dec 20, 2002 | 7.275 | 7.275 | 6.893 | 6.919 | 107,955 | -0.19(-2.61%) |
Dec 19, 2002 | 7.182 | 7.254 | 7.105 | 7.105 | 15,699 | -0.12(-1.64%) |
Dec 18, 2002 | 7.151 | 7.275 | 7.146 | 7.223 | 35,274 | -0.05(-0.71%) |
Dec 17, 2002 | 7.352 | 7.378 | 7.223 | 7.275 | 24,227 | -0.08(-1.05%) |
Dec 16, 2002 | 7.481 | 7.481 | 7.301 | 7.352 | 57,175 | +0.08(+1.06%) |
Dec 13, 2002 | 7.275 | 7.507 | 7.017 | 7.275 | 87,217 | -0.05(-0.70%) |
Dec 12, 2002 | 7.244 | 7.327 | 7.198 | 7.327 | 106,017 | +0.10(+1.43%) |
Dec 11, 2002 | 7.223 | 7.275 | 7.151 | 7.223 | 75,976 | +0.03(+0.43%) |
Dec 10, 2002 | 7.043 | 7.223 | 7.022 | 7.192 | 52,718 | +0.14(+2.05%) |
Dec 09, 2002 | 7.244 | 7.321 | 7.043 | 7.048 | 24,614 | -0.12(-1.66%) |
Dec 06, 2002 | 7.249 | 7.254 | 7.043 | 7.167 | 14,536 | -0.05(-0.71%) |
Dec 05, 2002 | 7.074 | 7.228 | 7.022 | 7.218 | 20,350 | -0.01(-0.07%) |
Dec 04, 2002 | 7.022 | 7.280 | 7.017 | 7.223 | 23,064 | +0.13(+1.82%) |
Dec 03, 2002 | 7.048 | 7.280 | 7.022 | 7.094 | 13,179 | -0.04(-0.54%) |
Dec 02, 2002 | 7.228 | 7.228 | 7.032 | 7.133 | 37,794 | +0.16(+2.33%) |
Nov 29, 2002 | 7.332 | 7.332 | 6.919 | 6.971 | 19,575 | -0.36(-4.93%) |
Nov 27, 2002 | 6.965 | 7.388 | 6.965 | 7.332 | 64,153 | +0.24(+3.35%) |
Nov 26, 2002 | 6.965 | 7.187 | 6.965 | 7.094 | 40,701 | -0.19(-2.62%) |
Nov 25, 2002 | 7.120 | 7.347 | 6.940 | 7.285 | 23,064 | -0.00(-0.06%) |
Nov 22, 2002 | 7.228 | 7.301 | 7.120 | 7.290 | 53,880 | -0.09(-1.26%) |
Nov 21, 2002 | 6.785 | 7.404 | 6.785 | 7.383 | 52,136 | +0.17(+2.29%) |
Nov 20, 2002 | 7.017 | 7.218 | 6.991 | 7.218 | 12,791 | +0.21(+2.94%) |
Nov 19, 2002 | 6.867 | 7.017 | 6.867 | 7.012 | 12,985 | +0.25(+3.73%) |
Nov 18, 2002 | 6.831 | 6.955 | 6.718 | 6.759 | 49,423 | -0.18(-2.59%) |
Nov 15, 2002 | 7.208 | 7.208 | 6.940 | 6.940 | 20,932 | -0.08(-1.10%) |
Nov 14, 2002 | 7.032 | 7.213 | 6.713 | 7.017 | 20,738 | +0.22(+3.18%) |
Nov 13, 2002 | 7.352 | 7.352 | 6.801 | 6.801 | 17,443 | -0.40(-5.51%) |
Nov 12, 2002 | 7.094 | 7.301 | 7.094 | 7.198 | 30,623 | +0.03(+0.35%) |
Nov 11, 2002 | 7.399 | 7.404 | 7.074 | 7.172 | 12,985 | -0.05(-0.71%) |
Nov 08, 2002 | 7.455 | 7.455 | 7.063 | 7.223 | 27,134 | +0.03(+0.43%) |
Nov 07, 2002 | 7.652 | 7.708 | 7.192 | 7.192 | 47,678 | -0.36(-4.72%) |
Nov 06, 2002 | 7.327 | 7.610 | 7.327 | 7.548 | 27,715 | +0.04(+0.55%) |
Nov 05, 2002 | 7.347 | 7.507 | 7.291 | 7.507 | 33,530 | +0.10(+1.40%) |
Nov 04, 2002 | 7.218 | 7.404 | 7.099 | 7.403 | 19,963 | +0.24(+3.30%) |