Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 6.884 | 7.072 | 6.884 | 7.041 | 1,736,092 | +0.16(+2.34%) |
Jan 30, 2003 | 6.858 | 6.976 | 6.845 | 6.880 | 183,495 | +0.07(+0.96%) |
Jan 29, 2003 | 6.854 | 6.971 | 6.793 | 6.814 | 285,793 | -0.19(-2.68%) |
Jan 28, 2003 | 6.980 | 7.102 | 6.980 | 7.002 | 183,724 | +0.01(+0.19%) |
Jan 27, 2003 | 7.063 | 7.085 | 6.984 | 6.989 | 156,200 | -0.02(-0.31%) |
Jan 24, 2003 | 7.019 | 7.080 | 6.980 | 7.011 | 140,603 | -0.02(-0.25%) |
Jan 23, 2003 | 7.019 | 7.085 | 6.976 | 7.028 | 115,831 | +0.03(+0.50%) |
Jan 22, 2003 | 6.967 | 7.093 | 6.967 | 6.993 | 135,556 | +0.01(+0.12%) |
Jan 21, 2003 | 6.919 | 7.041 | 6.919 | 6.984 | 162,393 | +0.04(+0.63%) |
Jan 17, 2003 | 7.015 | 7.072 | 6.941 | 6.941 | 302,308 | -0.07(-1.06%) |
Jan 16, 2003 | 7.141 | 7.141 | 7.015 | 7.015 | 155,741 | -0.07(-1.05%) |
Jan 15, 2003 | 7.128 | 7.137 | 7.011 | 7.089 | 409,882 | +0.04(+0.56%) |
Jan 14, 2003 | 7.054 | 7.085 | 7.024 | 7.050 | 108,491 | +0.00(+0.00%) |
Jan 13, 2003 | 7.063 | 7.106 | 6.993 | 7.050 | 231,891 | +0.06(+0.81%) |
Jan 10, 2003 | 7.019 | 7.063 | 6.980 | 6.993 | 102,069 | -0.03(-0.37%) |
Jan 09, 2003 | 6.967 | 7.085 | 6.967 | 7.019 | 173,402 | +0.04(+0.62%) |
Jan 08, 2003 | 6.976 | 7.063 | 6.976 | 6.976 | 232,350 | -0.09(-1.23%) |
Jan 07, 2003 | 7.106 | 7.185 | 7.032 | 7.063 | 306,436 | -0.07(-0.98%) |
Jan 06, 2003 | 7.050 | 7.220 | 7.032 | 7.133 | 299,555 | +0.08(+1.18%) |
Jan 03, 2003 | 7.085 | 7.106 | 6.993 | 7.050 | 127,299 | +0.02(+0.25%) |
Jan 02, 2003 | 6.932 | 7.041 | 6.932 | 7.032 | 119,730 | +0.10(+1.45%) |
Dec 31, 2002 | 6.997 | 7.085 | 6.932 | 6.932 | 168,586 | -0.04(-0.63%) |
Dec 30, 2002 | 6.967 | 7.002 | 6.936 | 6.976 | 175,008 | +0.02(+0.31%) |
Dec 27, 2002 | 6.976 | 7.006 | 6.915 | 6.954 | 139,685 | +0.00(+0.00%) |
Dec 26, 2002 | 6.932 | 6.976 | 6.867 | 6.954 | 101,839 | +0.04(+0.63%) |
Dec 24, 2002 | 6.867 | 6.941 | 6.854 | 6.910 | 104,592 | +0.07(+0.96%) |
Dec 23, 2002 | 6.967 | 6.967 | 6.845 | 6.845 | 200,238 | -0.02(-0.32%) |
Dec 20, 2002 | 6.845 | 6.910 | 6.793 | 6.867 | 175,008 | +0.06(+0.83%) |
Dec 19, 2002 | 6.758 | 6.854 | 6.714 | 6.810 | 182,118 | +0.06(+0.84%) |
Dec 18, 2002 | 6.779 | 6.779 | 6.670 | 6.753 | 120,189 | -0.01(-0.13%) |
Dec 17, 2002 | 6.779 | 6.845 | 6.670 | 6.762 | 238,314 | -0.06(-0.89%) |
Dec 16, 2002 | 6.867 | 6.884 | 6.692 | 6.823 | 177,302 | +0.01(+0.13%) |
Dec 13, 2002 | 6.758 | 6.897 | 6.758 | 6.814 | 202,762 | +0.03(+0.39%) |
Dec 12, 2002 | 6.740 | 6.867 | 6.705 | 6.788 | 144,043 | +0.03(+0.45%) |
Dec 11, 2002 | 6.727 | 6.758 | 6.714 | 6.758 | 111,931 | +0.04(+0.65%) |
Dec 10, 2002 | 6.732 | 6.749 | 6.662 | 6.714 | 139,226 | +0.04(+0.59%) |
Dec 09, 2002 | 6.605 | 6.714 | 6.588 | 6.675 | 151,842 | +0.05(+0.72%) |
Dec 06, 2002 | 6.675 | 6.675 | 6.570 | 6.627 | 198,174 | +0.00(+0.00%) |
Dec 05, 2002 | 6.688 | 6.736 | 6.583 | 6.627 | 149,548 | -0.02(-0.33%) |
Dec 04, 2002 | 6.684 | 6.736 | 6.609 | 6.649 | 183,265 | -0.00(-0.07%) |
Dec 03, 2002 | 6.688 | 6.736 | 6.601 | 6.653 | 151,842 | -0.02(-0.26%) |
Dec 02, 2002 | 6.605 | 6.736 | 6.592 | 6.670 | 134,639 | +0.05(+0.72%) |
Nov 29, 2002 | 6.631 | 6.714 | 6.623 | 6.623 | 55,965 | -0.05(-0.78%) |
Nov 27, 2002 | 6.675 | 6.736 | 6.605 | 6.675 | 244,507 | +0.00(+0.07%) |
Nov 26, 2002 | 6.649 | 6.710 | 6.583 | 6.670 | 98,169 | +0.03(+0.53%) |
Nov 25, 2002 | 6.618 | 6.649 | 6.548 | 6.636 | 124,317 | +0.03(+0.53%) |
Nov 22, 2002 | 6.627 | 6.649 | 6.540 | 6.601 | 234,185 | -0.01(-0.13%) |
Nov 21, 2002 | 6.727 | 6.727 | 6.561 | 6.609 | 193,128 | -0.04(-0.59%) |
Nov 20, 2002 | 6.627 | 6.692 | 6.548 | 6.649 | 187,853 | -0.04(-0.65%) |
Nov 19, 2002 | 6.670 | 6.714 | 6.583 | 6.692 | 179,366 | +0.02(+0.33%) |
Nov 18, 2002 | 6.670 | 6.732 | 6.553 | 6.670 | 122,712 | -0.00(-0.07%) |
Nov 15, 2002 | 6.714 | 6.718 | 6.583 | 6.675 | 133,263 | -0.04(-0.58%) |
Nov 14, 2002 | 6.714 | 6.714 | 6.592 | 6.714 | 149,319 | +0.07(+1.12%) |
Nov 13, 2002 | 6.627 | 6.710 | 6.570 | 6.640 | 210,789 | +0.03(+0.53%) |
Nov 12, 2002 | 6.570 | 6.627 | 6.570 | 6.605 | 89,912 | +0.06(+0.93%) |
Nov 11, 2002 | 6.583 | 6.605 | 6.544 | 6.544 | 183,036 | -0.03(-0.46%) |
Nov 08, 2002 | 6.561 | 6.644 | 6.544 | 6.575 | 204,596 | +0.00(+0.07%) |
Nov 07, 2002 | 6.583 | 6.618 | 6.540 | 6.570 | 162,622 | -0.08(-1.18%) |
Nov 06, 2002 | 6.627 | 6.675 | 6.496 | 6.649 | 196,569 | +0.04(+0.66%) |
Nov 05, 2002 | 6.627 | 6.662 | 6.583 | 6.605 | 115,831 | +0.01(+0.20%) |
Nov 04, 2002 | 6.675 | 6.714 | 6.588 | 6.592 | 259,874 | -0.08(-1.18%) |