Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 6.554 | 6.753 | 6.522 | 6.696 | 8,545,734 | +0.10(+1.59%) |
Jan 30, 2003 | 6.803 | 6.853 | 6.581 | 6.592 | 9,525,912 | -0.10(-1.46%) |
Jan 29, 2003 | 6.510 | 6.773 | 6.394 | 6.689 | 10,544,374 | +0.18(+2.78%) |
Jan 28, 2003 | 6.421 | 6.572 | 6.421 | 6.508 | 8,659,460 | +0.10(+1.58%) |
Jan 27, 2003 | 6.634 | 6.634 | 6.345 | 6.407 | 15,531,403 | -0.23(-3.45%) |
Jan 24, 2003 | 6.831 | 6.858 | 6.590 | 6.636 | 10,212,206 | -0.19(-2.83%) |
Jan 23, 2003 | 6.762 | 6.915 | 6.622 | 6.830 | 14,407,098 | +0.07(+1.02%) |
Jan 22, 2003 | 6.554 | 6.890 | 6.327 | 6.760 | 30,117,534 | -0.12(-1.78%) |
Jan 21, 2003 | 7.233 | 7.233 | 6.838 | 6.883 | 12,400,576 | -0.35(-4.81%) |
Jan 17, 2003 | 7.389 | 7.403 | 7.206 | 7.231 | 8,170,778 | -0.21(-2.77%) |
Jan 16, 2003 | 7.389 | 7.460 | 7.378 | 7.437 | 8,849,753 | +0.10(+1.38%) |
Jan 15, 2003 | 7.274 | 7.410 | 7.265 | 7.336 | 11,496,965 | +0.08(+1.05%) |
Jan 14, 2003 | 7.318 | 7.398 | 7.195 | 7.259 | 8,729,271 | -0.07(-0.90%) |
Jan 13, 2003 | 7.393 | 7.394 | 7.284 | 7.325 | 6,886,581 | -0.09(-1.27%) |
Jan 10, 2003 | 7.433 | 7.513 | 7.336 | 7.419 | 7,037,464 | -0.01(-0.17%) |
Jan 09, 2003 | 7.327 | 7.474 | 7.311 | 7.432 | 8,655,800 | +0.13(+1.80%) |
Jan 08, 2003 | 7.194 | 7.323 | 7.192 | 7.300 | 10,521,010 | +0.07(+0.98%) |
Jan 07, 2003 | 7.533 | 7.533 | 7.204 | 7.229 | 8,466,633 | -0.30(-4.01%) |
Jan 06, 2003 | 7.542 | 7.576 | 7.458 | 7.531 | 7,925,311 | -0.07(-0.93%) |
Jan 03, 2003 | 7.611 | 7.696 | 7.565 | 7.602 | 5,068,945 | -0.05(-0.70%) |
Jan 02, 2003 | 7.513 | 7.668 | 7.409 | 7.655 | 6,244,201 | +0.18(+2.40%) |
Dec 31, 2002 | 7.410 | 7.476 | 7.329 | 7.476 | 5,289,640 | +0.07(+0.89%) |
Dec 30, 2002 | 7.490 | 7.536 | 7.354 | 7.410 | 6,435,058 | -0.04(-0.48%) |
Dec 27, 2002 | 7.561 | 7.645 | 7.410 | 7.446 | 4,245,561 | -0.15(-1.94%) |
Dec 26, 2002 | 7.611 | 7.751 | 7.574 | 7.593 | 3,005,560 | -0.05(-0.65%) |
Dec 24, 2002 | 7.716 | 7.767 | 7.629 | 7.643 | 2,541,369 | -0.13(-1.67%) |
Dec 23, 2002 | 7.815 | 7.819 | 7.677 | 7.773 | 5,843,910 | -0.01(-0.14%) |
Dec 20, 2002 | 7.718 | 7.783 | 7.657 | 7.783 | 11,730,891 | +0.13(+1.76%) |
Dec 19, 2002 | 7.673 | 7.762 | 7.607 | 7.648 | 8,577,544 | -0.08(-1.01%) |
Dec 18, 2002 | 7.851 | 7.909 | 7.648 | 7.726 | 7,541,628 | -0.18(-2.29%) |
Dec 17, 2002 | 8.048 | 8.048 | 7.879 | 7.908 | 4,838,116 | -0.14(-1.72%) |
Dec 16, 2002 | 7.865 | 8.046 | 7.824 | 8.046 | 6,050,812 | +0.20(+2.54%) |
Dec 13, 2002 | 7.940 | 8.062 | 7.833 | 7.847 | 6,473,904 | -0.17(-2.11%) |
Dec 12, 2002 | 7.966 | 8.046 | 7.902 | 8.016 | 10,944,665 | +0.05(+0.60%) |
Dec 11, 2002 | 7.995 | 7.996 | 7.789 | 7.968 | 10,927,494 | -0.09(-1.12%) |
Dec 10, 2002 | 7.996 | 8.137 | 7.924 | 8.059 | 8,769,244 | +0.06(+0.80%) |
Dec 09, 2002 | 8.265 | 8.295 | 7.988 | 7.995 | 8,991,628 | -0.21(-2.53%) |
Dec 06, 2002 | 7.968 | 8.313 | 7.968 | 8.203 | 6,956,674 | +0.09(+1.14%) |
Dec 05, 2002 | 8.025 | 8.203 | 8.025 | 8.110 | 8,695,491 | +0.09(+1.08%) |
Dec 04, 2002 | 8.137 | 8.137 | 7.909 | 8.023 | 9,711,983 | -0.11(-1.38%) |
Dec 03, 2002 | 8.192 | 8.322 | 8.101 | 8.135 | 11,629,270 | -0.06(-0.67%) |
Dec 02, 2002 | 7.949 | 8.250 | 7.874 | 8.190 | 9,313,381 | +0.33(+4.20%) |
Nov 29, 2002 | 7.753 | 7.904 | 7.744 | 7.860 | 3,417,674 | +0.14(+1.84%) |
Nov 27, 2002 | 7.558 | 7.737 | 7.494 | 7.718 | 4,977,176 | +0.25(+3.40%) |
Nov 26, 2002 | 7.593 | 7.620 | 7.442 | 7.464 | 7,794,696 | -0.20(-2.55%) |
Nov 25, 2002 | 7.712 | 7.712 | 7.547 | 7.659 | 6,938,658 | -0.07(-0.87%) |
Nov 22, 2002 | 7.886 | 7.893 | 7.638 | 7.726 | 8,038,473 | -0.07(-0.87%) |
Nov 21, 2002 | 7.551 | 7.862 | 7.551 | 7.794 | 11,047,694 | +0.25(+3.25%) |
Nov 20, 2002 | 7.385 | 7.602 | 7.385 | 7.549 | 16,078,073 | +0.17(+2.24%) |
Nov 19, 2002 | 7.371 | 7.517 | 7.339 | 7.384 | 4,949,308 | -0.03(-0.43%) |
Nov 18, 2002 | 7.464 | 7.531 | 7.282 | 7.416 | 4,691,455 | -0.02(-0.26%) |
Nov 15, 2002 | 7.291 | 7.460 | 7.211 | 7.435 | 6,010,558 | +0.10(+1.31%) |
Nov 14, 2002 | 7.034 | 7.380 | 7.034 | 7.339 | 8,989,094 | +0.31(+4.37%) |
Nov 13, 2002 | 7.265 | 7.441 | 6.906 | 7.032 | 12,792,140 | -0.21(-2.92%) |
Nov 12, 2002 | 7.345 | 7.380 | 7.194 | 7.243 | 5,265,431 | -0.02(-0.34%) |
Nov 11, 2002 | 7.416 | 7.526 | 7.213 | 7.268 | 5,965,518 | -0.21(-2.87%) |
Nov 08, 2002 | 7.529 | 7.581 | 7.400 | 7.483 | 6,548,501 | -0.01(-0.19%) |
Nov 07, 2002 | 7.659 | 7.762 | 7.471 | 7.497 | 9,028,786 | -0.19(-2.47%) |
Nov 06, 2002 | 7.576 | 7.723 | 7.522 | 7.687 | 16,504,825 | +0.22(+2.93%) |
Nov 05, 2002 | 7.220 | 7.469 | 7.179 | 7.469 | 9,099,160 | +0.17(+2.26%) |
Nov 04, 2002 | 7.455 | 7.567 | 7.249 | 7.304 | 9,430,484 | -0.15(-2.00%) |