Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 7.130 | 7.130 | 7.048 | 7.048 | 2,121 | -0.02(-0.23%) |
Jan 30, 2003 | 7.097 | 7.158 | 7.064 | 7.064 | 489 | -0.03(-0.46%) |
Jan 28, 2003 | 7.032 | 7.097 | 7.032 | 7.097 | 1,794 | +0.13(+1.87%) |
Jan 24, 2003 | 6.967 | 6.967 | 6.967 | 6.967 | 163 | -0.02(-0.35%) |
Jan 23, 2003 | 6.991 | 6.991 | 6.991 | 6.991 | 0 | +0.02(+0.35%) |
Jan 22, 2003 | 6.966 | 6.966 | 6.966 | 6.966 | 815 | -0.02(-0.35%) |
Jan 21, 2003 | 6.991 | 6.991 | 6.991 | 6.991 | 815 | +0.02(+0.35%) |
Jan 17, 2003 | 6.967 | 6.967 | 6.967 | 6.967 | 163 | -0.17(-2.34%) |
Jan 16, 2003 | 7.134 | 7.134 | 7.134 | 7.134 | 163 | +0.08(+1.16%) |
Jan 15, 2003 | 7.052 | 7.052 | 7.052 | 7.052 | 0 | +0.00(+0.00%) |
Jan 14, 2003 | 7.093 | 7.093 | 7.052 | 7.052 | 652 | +0.00(+0.06%) |
Jan 13, 2003 | 7.048 | 7.048 | 7.048 | 7.048 | 0 | +0.00(+0.00%) |
Jan 10, 2003 | 7.048 | 7.048 | 7.048 | 7.048 | 0 | +0.00(+0.00%) |
Jan 09, 2003 | 6.970 | 7.048 | 6.970 | 7.048 | 4,731 | +0.08(+1.11%) |
Jan 08, 2003 | 6.970 | 6.970 | 6.970 | 6.970 | 1,142 | -0.02(-0.29%) |
Jan 07, 2003 | 7.040 | 7.040 | 6.991 | 6.991 | 489 | -0.00(-0.01%) |
Jan 06, 2003 | 6.885 | 7.028 | 6.885 | 6.991 | 3,263 | +0.03(+0.48%) |
Jan 02, 2003 | 6.876 | 6.958 | 6.876 | 6.958 | 489 | +0.05(+0.77%) |
Dec 31, 2002 | 6.872 | 6.913 | 6.840 | 6.905 | 7,831 | +0.00(+0.00%) |
Dec 27, 2002 | 6.680 | 6.905 | 6.668 | 6.905 | 8,321 | +0.10(+1.44%) |
Dec 26, 2002 | 6.807 | 6.807 | 6.807 | 6.807 | 0 | +0.00(+0.00%) |
Dec 24, 2002 | 6.701 | 6.791 | 6.639 | 6.807 | 4,731 | +0.11(+1.59%) |
Dec 23, 2002 | 6.631 | 6.946 | 6.631 | 6.701 | 13,379 | +0.04(+0.61%) |
Dec 20, 2002 | 6.631 | 6.660 | 6.631 | 6.660 | 4,405 | +0.08(+1.24%) |
Dec 19, 2002 | 6.586 | 6.586 | 6.578 | 6.578 | 978 | -0.05(-0.74%) |
Dec 18, 2002 | 6.599 | 6.639 | 6.566 | 6.627 | 9,300 | -0.02(-0.25%) |
Dec 17, 2002 | 6.537 | 6.644 | 6.537 | 6.644 | 2,773 | +0.10(+1.56%) |
Dec 16, 2002 | 6.542 | 6.542 | 6.542 | 6.542 | 326 | +0.00(+0.06%) |
Dec 13, 2002 | 6.537 | 6.541 | 6.537 | 6.538 | 489 | -0.20(-3.02%) |
Dec 12, 2002 | 6.742 | 6.742 | 6.742 | 6.742 | 0 | +0.00(+0.00%) |
Dec 11, 2002 | 6.742 | 6.742 | 6.742 | 6.742 | 0 | +0.00(+0.00%) |
Dec 10, 2002 | 6.742 | 6.742 | 6.742 | 6.742 | 0 | +0.00(+0.00%) |
Dec 09, 2002 | 6.701 | 6.742 | 6.701 | 6.742 | 652 | +0.20(+3.12%) |
Dec 06, 2002 | 6.550 | 6.550 | 6.537 | 6.537 | 489 | -0.07(-1.05%) |
Dec 05, 2002 | 6.607 | 6.607 | 6.607 | 6.607 | 163 | +0.11(+1.70%) |
Dec 04, 2002 | 6.496 | 6.496 | 6.496 | 6.496 | 0 | +0.00(+0.00%) |
Dec 03, 2002 | 6.231 | 6.701 | 6.231 | 6.496 | 7,505 | +0.30(+4.81%) |
Dec 02, 2002 | 6.235 | 6.701 | 6.198 | 6.198 | 6,689 | -0.07(-1.11%) |
Nov 27, 2002 | 6.337 | 6.337 | 6.268 | 6.268 | 978 | -0.07(-1.03%) |
Nov 26, 2002 | 6.644 | 6.644 | 6.125 | 6.333 | 2,121 | -0.37(-5.49%) |
Nov 25, 2002 | 6.639 | 6.701 | 6.623 | 6.701 | 2,610 | +0.06(+0.92%) |
Nov 22, 2002 | 6.309 | 6.639 | 6.309 | 6.639 | 4,731 | +0.47(+7.62%) |
Nov 21, 2002 | 6.170 | 6.231 | 6.166 | 6.170 | 4,242 | -0.05(-0.79%) |
Nov 20, 2002 | 6.219 | 6.219 | 6.219 | 6.219 | 0 | +0.00(+0.00%) |
Nov 19, 2002 | 6.214 | 6.223 | 6.214 | 6.219 | 489 | +0.04(+0.73%) |
Nov 18, 2002 | 6.174 | 6.174 | 6.174 | 6.174 | 0 | +0.00(+0.00%) |
Nov 15, 2002 | 6.174 | 6.174 | 6.174 | 6.174 | 0 | +0.00(+0.00%) |
Nov 14, 2002 | 6.174 | 6.174 | 6.174 | 6.174 | 0 | +0.00(+0.00%) |
Nov 13, 2002 | 6.174 | 6.174 | 6.174 | 6.174 | 326 | +0.00(+0.07%) |
Nov 12, 2002 | 6.170 | 6.170 | 6.170 | 6.170 | 326 | -0.00(-0.07%) |
Nov 11, 2002 | 6.174 | 6.174 | 6.174 | 6.174 | 326 | -0.11(-1.76%) |
Nov 08, 2002 | 6.170 | 6.284 | 6.170 | 6.284 | 1,957 | +0.04(+0.65%) |
Nov 07, 2002 | 6.243 | 6.243 | 6.243 | 6.243 | 0 | +0.00(+0.00%) |
Nov 06, 2002 | 6.243 | 6.243 | 6.243 | 6.243 | 0 | +0.00(+0.00%) |
Nov 05, 2002 | 6.243 | 6.243 | 6.243 | 6.243 | 0 | +0.00(+0.00%) |
Nov 04, 2002 | 6.235 | 6.243 | 6.235 | 6.243 | 2,284 | +0.11(+1.87%) |