Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 6.752 | 6.966 | 6.673 | 6.889 | 33,302 | +0.11(+1.59%) |
Jan 30, 2003 | 6.942 | 6.896 | 6.759 | 6.781 | 69,607 | -0.17(-2.45%) |
Jan 29, 2003 | 6.960 | 6.984 | 6.898 | 6.951 | 25,386 | -0.03(-0.39%) |
Jan 28, 2003 | 7.034 | 7.034 | 6.946 | 6.979 | 46,405 | +0.03(+0.42%) |
Jan 27, 2003 | 6.995 | 7.096 | 6.935 | 6.949 | 35,759 | -0.01(-0.16%) |
Jan 24, 2003 | 7.109 | 7.169 | 6.960 | 6.960 | 51,045 | -0.21(-2.96%) |
Jan 23, 2003 | 7.047 | 7.208 | 6.986 | 7.173 | 36,578 | +0.20(+2.84%) |
Jan 22, 2003 | 7.182 | 7.182 | 6.960 | 6.975 | 32,756 | -0.13(-1.78%) |
Jan 21, 2003 | 7.034 | 7.252 | 7.023 | 7.101 | 110,553 | -0.15(-2.05%) |
Jan 17, 2003 | 7.420 | 7.420 | 7.211 | 7.250 | 58,688 | -0.05(-0.68%) |
Jan 16, 2003 | 7.290 | 7.462 | 7.244 | 7.299 | 47,496 | +0.00(+0.00%) |
Jan 15, 2003 | 7.147 | 7.385 | 7.147 | 7.299 | 40,399 | -0.06(-0.77%) |
Jan 14, 2003 | 7.393 | 7.413 | 7.199 | 7.356 | 51,591 | +0.04(+0.55%) |
Jan 13, 2003 | 7.380 | 7.380 | 7.173 | 7.316 | 30,299 | -0.04(-0.60%) |
Jan 10, 2003 | 7.415 | 7.417 | 7.254 | 7.360 | 85,985 | +0.02(+0.27%) |
Jan 09, 2003 | 7.217 | 7.373 | 7.028 | 7.340 | 60,872 | +0.22(+3.09%) |
Jan 08, 2003 | 7.134 | 7.211 | 6.942 | 7.120 | 46,951 | +0.06(+0.83%) |
Jan 07, 2003 | 7.259 | 7.259 | 6.882 | 7.061 | 59,780 | -0.22(-2.97%) |
Jan 06, 2003 | 7.347 | 7.428 | 7.239 | 7.277 | 24,294 | -0.07(-1.00%) |
Jan 03, 2003 | 7.327 | 7.514 | 7.308 | 7.351 | 37,397 | -0.05(-0.64%) |
Jan 02, 2003 | 6.951 | 7.402 | 6.951 | 7.398 | 30,299 | +0.44(+6.32%) |
Dec 31, 2002 | 7.061 | 7.235 | 6.955 | 6.959 | 75,613 | -0.10(-1.45%) |
Dec 30, 2002 | 7.254 | 7.254 | 7.025 | 7.061 | 85,167 | -0.17(-2.31%) |
Dec 27, 2002 | 7.292 | 7.373 | 7.144 | 7.228 | 23,475 | -0.15(-2.06%) |
Dec 26, 2002 | 7.299 | 7.503 | 7.235 | 7.380 | 27,297 | +0.08(+1.10%) |
Dec 24, 2002 | 7.519 | 7.519 | 7.268 | 7.299 | 13,375 | -0.21(-2.80%) |
Dec 23, 2002 | 7.620 | 7.602 | 7.444 | 7.510 | 57,596 | -0.07(-0.94%) |
Dec 20, 2002 | 7.620 | 7.684 | 7.444 | 7.581 | 85,439 | -0.01(-0.07%) |
Dec 19, 2002 | 7.473 | 7.587 | 7.367 | 7.587 | 58,961 | +0.18(+2.47%) |
Dec 18, 2002 | 7.602 | 7.602 | 7.327 | 7.404 | 46,951 | -0.14(-1.80%) |
Dec 17, 2002 | 7.393 | 7.629 | 7.391 | 7.539 | 32,756 | -0.12(-1.51%) |
Dec 16, 2002 | 7.493 | 7.655 | 7.459 | 7.655 | 50,499 | +0.17(+2.25%) |
Dec 13, 2002 | 7.514 | 7.684 | 7.486 | 7.486 | 31,391 | -0.09(-1.23%) |
Dec 12, 2002 | 7.252 | 7.656 | 7.252 | 7.580 | 49,134 | +0.26(+3.50%) |
Dec 11, 2002 | 7.017 | 7.327 | 6.959 | 7.323 | 44,221 | +0.37(+5.38%) |
Dec 10, 2002 | 7.054 | 7.140 | 6.920 | 6.949 | 46,951 | -0.19(-2.72%) |
Dec 09, 2002 | 7.471 | 7.471 | 7.052 | 7.144 | 44,221 | -0.29(-3.87%) |
Dec 06, 2002 | 7.314 | 7.431 | 7.272 | 7.431 | 21,291 | +0.10(+1.43%) |
Dec 05, 2002 | 7.330 | 7.440 | 7.290 | 7.327 | 19,926 | -0.10(-1.28%) |
Dec 04, 2002 | 7.363 | 7.439 | 7.208 | 7.422 | 24,021 | -0.02(-0.32%) |
Dec 03, 2002 | 7.558 | 7.602 | 7.446 | 7.446 | 23,475 | -0.04(-0.56%) |
Dec 02, 2002 | 7.983 | 7.986 | 7.446 | 7.488 | 46,951 | -0.34(-4.40%) |
Nov 29, 2002 | 7.823 | 7.940 | 7.699 | 7.832 | 21,564 | +0.01(+0.12%) |
Nov 27, 2002 | 7.620 | 7.885 | 7.550 | 7.823 | 67,150 | +0.30(+3.97%) |
Nov 26, 2002 | 7.986 | 8.048 | 7.391 | 7.525 | 68,515 | -0.48(-5.95%) |
Nov 25, 2002 | 7.858 | 8.059 | 7.858 | 8.001 | 27,024 | +0.01(+0.16%) |
Nov 22, 2002 | 7.823 | 8.032 | 7.798 | 7.988 | 30,026 | +0.07(+0.88%) |
Nov 21, 2002 | 7.793 | 8.059 | 7.793 | 7.918 | 64,421 | +0.15(+1.96%) |
Nov 20, 2002 | 7.558 | 7.790 | 7.431 | 7.766 | 78,069 | +0.24(+3.19%) |
Nov 19, 2002 | 7.545 | 7.671 | 7.455 | 7.526 | 84,075 | +0.01(+0.15%) |
Nov 18, 2002 | 7.840 | 7.840 | 7.515 | 7.515 | 36,032 | -0.24(-3.07%) |
Nov 15, 2002 | 7.840 | 7.840 | 7.739 | 7.754 | 18,289 | -0.05(-0.59%) |
Nov 14, 2002 | 7.748 | 7.840 | 7.587 | 7.799 | 64,148 | +0.10(+1.33%) |
Nov 13, 2002 | 7.834 | 7.834 | 7.695 | 7.697 | 54,321 | -0.15(-1.89%) |
Nov 12, 2002 | 7.592 | 7.922 | 7.578 | 7.845 | 134,574 | +0.25(+3.33%) |
Nov 11, 2002 | 7.633 | 7.722 | 7.592 | 7.592 | 27,024 | -0.06(-0.77%) |
Nov 08, 2002 | 7.656 | 7.748 | 7.633 | 7.651 | 109,734 | +0.01(+0.12%) |
Nov 07, 2002 | 7.636 | 7.739 | 7.591 | 7.642 | 59,234 | -0.05(-0.67%) |
Nov 06, 2002 | 7.684 | 7.785 | 7.627 | 7.693 | 60,326 | +0.00(+0.00%) |
Nov 05, 2002 | 7.664 | 7.739 | 7.589 | 7.693 | 37,397 | +0.10(+1.28%) |
Nov 04, 2002 | 7.699 | 7.708 | 7.530 | 7.596 | 50,226 | -0.10(-1.29%) |