Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 6.647 | 6.647 | 6.647 | 6.647 | 401 | -0.00(-0.07%) |
Jan 30, 2003 | 6.627 | 6.721 | 6.627 | 6.652 | 15,855 | +0.02(+0.38%) |
Jan 29, 2003 | 6.721 | 6.721 | 6.627 | 6.627 | 9,031 | -0.05(-0.75%) |
Jan 28, 2003 | 6.657 | 6.726 | 6.657 | 6.676 | 18,264 | +0.01(+0.22%) |
Jan 27, 2003 | 6.622 | 6.662 | 6.622 | 6.662 | 8,630 | +0.01(+0.15%) |
Jan 24, 2003 | 6.607 | 6.652 | 6.587 | 6.652 | 4,214 | +0.07(+1.14%) |
Jan 23, 2003 | 6.696 | 6.696 | 6.577 | 6.577 | 9,232 | -0.10(-1.49%) |
Jan 22, 2003 | 6.602 | 6.676 | 6.602 | 6.676 | 7,626 | +0.07(+1.13%) |
Jan 21, 2003 | 6.577 | 6.602 | 6.577 | 6.602 | 12,644 | +0.02(+0.38%) |
Jan 17, 2003 | 6.676 | 6.706 | 6.577 | 6.577 | 2,408 | -0.05(-0.75%) |
Jan 16, 2003 | 6.657 | 6.721 | 6.627 | 6.627 | 6,221 | -0.02(-0.37%) |
Jan 15, 2003 | 6.562 | 6.652 | 6.552 | 6.652 | 7,225 | +0.16(+2.53%) |
Jan 14, 2003 | 6.577 | 6.577 | 6.487 | 6.487 | 4,616 | -0.08(-1.21%) |
Jan 13, 2003 | 6.572 | 6.602 | 6.562 | 6.567 | 8,831 | +0.06(+0.92%) |
Jan 10, 2003 | 6.567 | 6.572 | 6.507 | 6.507 | 12,845 | -0.06(-0.91%) |
Jan 09, 2003 | 6.597 | 6.597 | 6.552 | 6.567 | 7,225 | -0.03(-0.45%) |
Jan 08, 2003 | 6.602 | 6.607 | 6.552 | 6.597 | 5,218 | +0.02(+0.30%) |
Jan 07, 2003 | 6.577 | 6.577 | 6.517 | 6.577 | 14,852 | -0.07(-1.12%) |
Jan 06, 2003 | 6.632 | 6.652 | 6.632 | 6.652 | 9,232 | +0.05(+0.83%) |
Jan 03, 2003 | 6.676 | 6.676 | 6.577 | 6.597 | 3,813 | -0.08(-1.19%) |
Jan 02, 2003 | 6.726 | 6.806 | 6.676 | 6.676 | 8,429 | -0.07(-1.03%) |
Dec 31, 2002 | 6.671 | 6.746 | 6.647 | 6.746 | 13,045 | +0.12(+1.88%) |
Dec 30, 2002 | 6.577 | 6.622 | 6.577 | 6.622 | 1,806 | -0.00(-0.08%) |
Dec 27, 2002 | 6.627 | 6.627 | 6.577 | 6.627 | 3,211 | -0.05(-0.82%) |
Dec 26, 2002 | 6.602 | 6.681 | 6.602 | 6.681 | 5,619 | +0.13(+1.98%) |
Dec 24, 2002 | 6.552 | 6.552 | 6.552 | 6.552 | 7,024 | +0.03(+0.54%) |
Dec 23, 2002 | 6.527 | 6.577 | 6.517 | 6.517 | 3,813 | +0.04(+0.62%) |
Dec 20, 2002 | 6.537 | 6.537 | 6.477 | 6.477 | 6,221 | -0.09(-1.44%) |
Dec 19, 2002 | 6.502 | 6.602 | 6.502 | 6.572 | 11,239 | +0.01(+0.23%) |
Dec 18, 2002 | 6.607 | 6.607 | 6.552 | 6.557 | 5,820 | -0.05(-0.83%) |
Dec 17, 2002 | 6.562 | 6.612 | 6.477 | 6.612 | 18,665 | +0.05(+0.84%) |
Dec 16, 2002 | 6.577 | 6.617 | 6.477 | 6.557 | 17,662 | -0.04(-0.68%) |
Dec 13, 2002 | 6.472 | 6.627 | 6.472 | 6.602 | 23,081 | +0.17(+2.71%) |
Dec 12, 2002 | 6.427 | 6.427 | 6.402 | 6.427 | 3,612 | +0.02(+0.39%) |
Dec 11, 2002 | 6.378 | 6.402 | 6.303 | 6.402 | 17,260 | +0.02(+0.39%) |
Dec 10, 2002 | 6.427 | 6.427 | 6.378 | 6.378 | 12,243 | -0.05(-0.78%) |
Dec 09, 2002 | 6.442 | 6.442 | 6.378 | 6.427 | 4,816 | -0.07(-1.07%) |
Dec 06, 2002 | 6.497 | 6.497 | 6.497 | 6.497 | 200 | +0.00(+0.08%) |
Dec 05, 2002 | 6.477 | 6.497 | 6.477 | 6.492 | 4,214 | +0.01(+0.23%) |
Dec 04, 2002 | 6.432 | 6.477 | 6.427 | 6.477 | 2,207 | +0.05(+0.78%) |
Dec 03, 2002 | 6.402 | 6.447 | 6.402 | 6.427 | 2,207 | -0.02(-0.39%) |
Dec 02, 2002 | 6.452 | 6.452 | 6.452 | 6.452 | 1,204 | -0.04(-0.69%) |
Nov 29, 2002 | 6.432 | 6.497 | 6.427 | 6.497 | 7,626 | +0.02(+0.31%) |
Nov 27, 2002 | 6.477 | 6.497 | 6.477 | 6.477 | 11,841 | +0.00(+0.00%) |
Nov 26, 2002 | 6.472 | 6.477 | 6.472 | 6.477 | 802 | +0.02(+0.39%) |
Nov 25, 2002 | 6.452 | 6.452 | 6.427 | 6.452 | 3,010 | +0.02(+0.39%) |
Nov 22, 2002 | 6.427 | 6.427 | 6.427 | 6.427 | 4,014 | +0.00(+0.00%) |
Nov 21, 2002 | 6.402 | 6.477 | 6.402 | 6.427 | 6,021 | +0.07(+1.18%) |
Nov 20, 2002 | 6.402 | 6.402 | 6.353 | 6.353 | 1,605 | -0.02(-0.39%) |
Nov 19, 2002 | 6.328 | 6.378 | 6.328 | 6.378 | 6,221 | +0.05(+0.79%) |
Nov 18, 2002 | 6.378 | 6.378 | 6.328 | 6.328 | 4,415 | -0.07(-1.17%) |
Nov 15, 2002 | 6.378 | 6.467 | 6.333 | 6.402 | 4,616 | -0.02(-0.39%) |
Nov 14, 2002 | 6.477 | 6.477 | 6.378 | 6.427 | 8,630 | -0.05(-0.77%) |
Nov 13, 2002 | 6.378 | 6.477 | 6.378 | 6.477 | 7,426 | +0.00(+0.08%) |
Nov 12, 2002 | 6.422 | 6.472 | 6.402 | 6.472 | 6,021 | +0.00(+0.00%) |
Nov 11, 2002 | 6.472 | 6.472 | 6.472 | 6.472 | 3,010 | +0.00(+0.08%) |
Nov 08, 2002 | 6.452 | 6.472 | 6.427 | 6.467 | 5,017 | +0.04(+0.62%) |
Nov 07, 2002 | 6.477 | 6.477 | 6.383 | 6.427 | 4,816 | -0.02(-0.39%) |
Nov 06, 2002 | 6.378 | 6.452 | 6.378 | 6.452 | 2,408 | +0.04(+0.62%) |
Nov 05, 2002 | 6.392 | 6.412 | 6.392 | 6.412 | 602 | +0.03(+0.55%) |
Nov 04, 2002 | 6.353 | 6.402 | 6.353 | 6.378 | 5,820 | +0.05(+0.79%) |