Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 7.788 | 7.937 | 7.731 | 7.915 | 320,474 | +0.20(+2.57%) |
Jan 30, 2003 | 7.731 | 7.802 | 7.710 | 7.717 | 381,947 | -0.09(-1.09%) |
Jan 29, 2003 | 7.859 | 7.915 | 7.625 | 7.802 | 947,606 | -0.10(-1.26%) |
Jan 28, 2003 | 7.766 | 7.958 | 7.766 | 7.901 | 475,988 | +0.13(+1.74%) |
Jan 27, 2003 | 8.050 | 8.178 | 7.731 | 7.766 | 1,064,348 | -0.28(-3.52%) |
Jan 24, 2003 | 8.206 | 8.206 | 7.965 | 8.050 | 730,338 | -0.16(-1.99%) |
Jan 23, 2003 | 8.156 | 8.213 | 8.086 | 8.213 | 1,070,833 | +0.28(+3.58%) |
Jan 22, 2003 | 7.944 | 8.043 | 7.908 | 7.930 | 688,604 | -0.19(-2.36%) |
Jan 21, 2003 | 8.156 | 8.156 | 8.043 | 8.121 | 1,184,050 | +0.19(+2.42%) |
Jan 17, 2003 | 7.766 | 7.944 | 7.752 | 7.930 | 789,977 | +0.16(+2.10%) |
Jan 16, 2003 | 7.582 | 7.837 | 7.582 | 7.766 | 1,077,460 | +0.18(+2.34%) |
Jan 15, 2003 | 7.447 | 7.625 | 7.412 | 7.589 | 1,625,778 | +0.18(+2.39%) |
Jan 14, 2003 | 7.433 | 7.433 | 7.305 | 7.412 | 347,404 | +0.05(+0.67%) |
Jan 13, 2003 | 7.561 | 7.617 | 7.348 | 7.362 | 515,466 | -0.21(-2.72%) |
Jan 10, 2003 | 7.199 | 8.050 | 7.164 | 7.568 | 1,403,715 | +0.48(+6.70%) |
Jan 09, 2003 | 7.078 | 7.093 | 7.007 | 7.093 | 796,745 | +0.09(+1.21%) |
Jan 08, 2003 | 7.007 | 7.093 | 6.922 | 7.007 | 270,281 | -0.05(-0.70%) |
Jan 07, 2003 | 7.341 | 7.341 | 6.986 | 7.057 | 824,661 | -0.22(-3.02%) |
Jan 06, 2003 | 7.128 | 7.341 | 7.128 | 7.277 | 1,356,342 | +0.20(+2.81%) |
Jan 03, 2003 | 7.093 | 7.128 | 6.986 | 7.078 | 482,615 | -0.01(-0.20%) |
Jan 02, 2003 | 7.128 | 7.128 | 6.986 | 7.093 | 565,236 | +0.07(+1.01%) |
Dec 31, 2002 | 7.057 | 7.107 | 7.000 | 7.022 | 1,199,277 | -0.06(-0.80%) |
Dec 30, 2002 | 7.660 | 7.695 | 6.993 | 7.078 | 3,715,560 | -0.58(-7.59%) |
Dec 27, 2002 | 7.589 | 7.788 | 7.461 | 7.660 | 595,549 | -0.18(-2.26%) |
Dec 26, 2002 | 7.873 | 7.979 | 7.724 | 7.837 | 398,302 | -0.11(-1.34%) |
Dec 24, 2002 | 7.965 | 8.043 | 7.908 | 7.944 | 177,649 | -0.01(-0.18%) |
Dec 23, 2002 | 8.000 | 8.015 | 7.887 | 7.958 | 301,722 | -0.06(-0.71%) |
Dec 20, 2002 | 7.944 | 8.043 | 7.887 | 8.015 | 398,443 | -0.04(-0.44%) |
Dec 19, 2002 | 8.050 | 8.107 | 7.887 | 8.050 | 215,153 | -0.02(-0.26%) |
Dec 18, 2002 | 8.008 | 8.107 | 7.972 | 8.071 | 224,459 | -0.01(-0.09%) |
Dec 17, 2002 | 8.235 | 8.291 | 8.015 | 8.078 | 804,077 | -0.18(-2.15%) |
Dec 16, 2002 | 8.100 | 8.270 | 8.086 | 8.256 | 401,404 | +0.23(+2.83%) |
Dec 13, 2002 | 7.873 | 8.128 | 7.873 | 8.029 | 242,083 | -0.06(-0.70%) |
Dec 12, 2002 | 8.015 | 8.156 | 7.965 | 8.086 | 427,769 | +0.07(+0.89%) |
Dec 11, 2002 | 8.086 | 8.142 | 7.894 | 8.015 | 292,699 | -0.07(-0.88%) |
Dec 10, 2002 | 7.944 | 8.206 | 7.901 | 8.086 | 244,762 | +0.18(+2.33%) |
Dec 09, 2002 | 7.979 | 8.199 | 7.894 | 7.901 | 528,860 | -0.33(-4.05%) |
Dec 06, 2002 | 8.192 | 8.320 | 8.093 | 8.235 | 486,140 | +0.01(+0.09%) |
Dec 05, 2002 | 8.298 | 8.298 | 8.071 | 8.227 | 976,933 | -0.07(-0.85%) |
Dec 04, 2002 | 8.440 | 8.525 | 8.227 | 8.298 | 1,310,238 | -0.18(-2.17%) |
Dec 03, 2002 | 8.497 | 8.511 | 8.405 | 8.483 | 507,430 | -0.03(-0.33%) |
Dec 02, 2002 | 8.298 | 8.511 | 8.178 | 8.511 | 689,591 | +0.33(+4.08%) |
Nov 29, 2002 | 8.107 | 8.298 | 8.086 | 8.178 | 211,205 | +0.08(+0.96%) |
Nov 27, 2002 | 7.781 | 8.164 | 7.781 | 8.100 | 499,111 | +0.33(+4.20%) |
Nov 26, 2002 | 7.724 | 7.873 | 7.724 | 7.773 | 610,918 | -0.09(-1.17%) |
Nov 25, 2002 | 7.589 | 7.930 | 7.561 | 7.866 | 1,203,225 | +0.95(+13.74%) |
Nov 22, 2002 | 6.419 | 6.993 | 6.383 | 6.915 | 619,800 | +0.45(+6.91%) |
Nov 21, 2002 | 6.518 | 6.518 | 6.376 | 6.468 | 537,602 | -0.04(-0.65%) |
Nov 20, 2002 | 6.667 | 6.717 | 6.405 | 6.511 | 652,369 | -0.22(-3.27%) |
Nov 19, 2002 | 6.681 | 6.738 | 6.667 | 6.731 | 341,200 | +0.05(+0.74%) |
Nov 18, 2002 | 6.809 | 6.922 | 6.667 | 6.681 | 387,445 | -0.09(-1.26%) |
Nov 15, 2002 | 6.667 | 6.937 | 6.419 | 6.766 | 580,181 | +0.04(+0.63%) |
Nov 14, 2002 | 6.525 | 6.731 | 6.206 | 6.724 | 519,132 | +0.23(+3.61%) |
Nov 13, 2002 | 6.405 | 6.561 | 6.327 | 6.490 | 461,043 | +0.05(+0.77%) |
Nov 12, 2002 | 6.674 | 6.766 | 6.426 | 6.440 | 421,283 | -0.23(-3.40%) |
Nov 11, 2002 | 6.511 | 6.738 | 6.454 | 6.667 | 594,563 | +0.16(+2.51%) |
Nov 08, 2002 | 6.809 | 6.951 | 6.390 | 6.504 | 2,666,862 | +0.48(+7.88%) |
Nov 07, 2002 | 7.341 | 7.383 | 6.043 | 6.029 | 594,281 | -1.67(-21.66%) |
Nov 06, 2002 | 7.617 | 7.695 | 7.476 | 7.695 | 310,182 | +0.15(+1.97%) |
Nov 05, 2002 | 7.625 | 7.660 | 7.447 | 7.547 | 320,756 | -0.08(-1.02%) |
Nov 04, 2002 | 7.625 | 7.695 | 7.532 | 7.625 | 420,719 | +0.07(+0.94%) |