Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 6.232 | 6.232 | 5.888 | 6.035 | 1,496,400 | -0.21(-3.29%) |
Jan 30, 2003 | 6.317 | 6.450 | 6.077 | 6.240 | 1,268,444 | -0.08(-1.34%) |
Jan 29, 2003 | 6.385 | 6.425 | 6.263 | 6.325 | 829,600 | -0.10(-1.56%) |
Jan 28, 2003 | 6.300 | 6.505 | 6.162 | 6.425 | 3,514,000 | +0.13(+2.11%) |
Jan 27, 2003 | 6.263 | 6.545 | 6.178 | 6.293 | 2,733,600 | -0.08(-1.29%) |
Jan 24, 2003 | 6.562 | 6.562 | 6.285 | 6.375 | 1,284,800 | -0.20(-3.04%) |
Jan 23, 2003 | 6.300 | 6.575 | 6.275 | 6.575 | 2,000,400 | +0.33(+5.20%) |
Jan 22, 2003 | 6.025 | 6.550 | 5.800 | 6.250 | 3,416,400 | +0.30(+5.13%) |
Jan 21, 2003 | 6.025 | 6.213 | 5.800 | 5.945 | 2,248,400 | -0.05(-0.79%) |
Jan 17, 2003 | 6.263 | 6.287 | 5.878 | 5.992 | 4,828,400 | -0.47(-7.31%) |
Jan 16, 2003 | 6.638 | 6.740 | 6.335 | 6.465 | 892,400 | -0.19(-2.79%) |
Jan 15, 2003 | 6.905 | 6.935 | 6.555 | 6.650 | 1,907,200 | -0.27(-3.86%) |
Jan 14, 2003 | 6.705 | 6.935 | 6.705 | 6.918 | 1,324,000 | +0.22(+3.21%) |
Jan 13, 2003 | 6.805 | 6.820 | 6.555 | 6.702 | 1,491,200 | -0.00(-0.04%) |
Jan 10, 2003 | 6.393 | 6.918 | 6.367 | 6.705 | 2,343,600 | +0.21(+3.16%) |
Jan 09, 2003 | 6.300 | 6.553 | 6.295 | 6.500 | 1,296,000 | +0.32(+5.22%) |
Jan 08, 2003 | 6.407 | 6.415 | 6.162 | 6.178 | 1,342,800 | -0.24(-3.74%) |
Jan 07, 2003 | 6.215 | 6.532 | 6.195 | 6.418 | 1,317,200 | +0.23(+3.63%) |
Jan 06, 2003 | 5.978 | 6.362 | 5.957 | 6.192 | 1,879,200 | +0.25(+4.16%) |
Jan 03, 2003 | 5.768 | 6.025 | 5.747 | 5.945 | 1,407,600 | +0.09(+1.54%) |
Jan 02, 2003 | 5.875 | 5.895 | 5.450 | 5.855 | 4,200,000 | -0.06(-1.01%) |
Dec 31, 2002 | 6.027 | 6.147 | 5.912 | 5.915 | 1,794,800 | -0.16(-2.63%) |
Dec 30, 2002 | 5.968 | 6.197 | 5.960 | 6.075 | 1,413,200 | +0.08(+1.33%) |
Dec 27, 2002 | 6.128 | 6.180 | 5.875 | 5.995 | 2,379,200 | -0.18(-2.91%) |
Dec 26, 2002 | 6.287 | 6.410 | 6.120 | 6.175 | 952,000 | -0.11(-1.79%) |
Dec 24, 2002 | 6.370 | 6.438 | 6.270 | 6.287 | 401,600 | -0.11(-1.68%) |
Dec 23, 2002 | 6.312 | 6.562 | 6.188 | 6.395 | 736,000 | +0.04(+0.71%) |
Dec 20, 2002 | 6.312 | 6.460 | 6.188 | 6.350 | 1,788,800 | +0.08(+1.20%) |
Dec 19, 2002 | 6.210 | 6.518 | 6.210 | 6.275 | 1,331,600 | +0.11(+1.78%) |
Dec 18, 2002 | 6.263 | 6.285 | 6.100 | 6.165 | 1,314,400 | -0.14(-2.26%) |
Dec 17, 2002 | 6.457 | 6.670 | 6.287 | 6.308 | 1,168,800 | -0.13(-2.02%) |
Dec 16, 2002 | 6.088 | 6.463 | 6.055 | 6.438 | 1,457,200 | +0.47(+7.92%) |
Dec 13, 2002 | 6.205 | 6.213 | 5.787 | 5.965 | 1,999,600 | -0.29(-4.56%) |
Dec 12, 2002 | 6.270 | 6.407 | 6.125 | 6.250 | 928,400 | +0.04(+0.56%) |
Dec 11, 2002 | 6.295 | 6.330 | 6.005 | 6.215 | 1,510,000 | -0.09(-1.51%) |
Dec 10, 2002 | 6.268 | 6.330 | 6.100 | 6.310 | 1,658,000 | +0.07(+1.17%) |
Dec 09, 2002 | 6.497 | 6.500 | 6.138 | 6.237 | 1,244,800 | -0.34(-5.14%) |
Dec 06, 2002 | 6.447 | 6.750 | 6.138 | 6.575 | 1,216,800 | +0.01(+0.15%) |
Dec 05, 2002 | 6.730 | 6.750 | 6.370 | 6.565 | 944,400 | -0.13(-1.98%) |
Dec 04, 2002 | 6.875 | 6.895 | 6.367 | 6.697 | 1,982,800 | -0.27(-3.81%) |
Dec 03, 2002 | 7.370 | 7.397 | 6.835 | 6.963 | 1,827,600 | -0.48(-6.48%) |
Dec 02, 2002 | 7.508 | 7.838 | 7.330 | 7.445 | 2,351,200 | -0.06(-0.80%) |
Nov 29, 2002 | 7.510 | 7.645 | 7.487 | 7.505 | 758,800 | -0.00(-0.07%) |
Nov 27, 2002 | 7.290 | 7.600 | 7.268 | 7.510 | 2,472,000 | +0.30(+4.20%) |
Nov 26, 2002 | 7.480 | 7.480 | 7.150 | 7.207 | 1,460,000 | -0.28(-3.71%) |
Nov 25, 2002 | 7.225 | 7.500 | 7.223 | 7.485 | 2,085,200 | +0.26(+3.63%) |
Nov 22, 2002 | 7.175 | 7.310 | 7.100 | 7.223 | 1,177,600 | +0.01(+0.17%) |
Nov 21, 2002 | 6.987 | 7.400 | 6.987 | 7.210 | 3,582,800 | +0.34(+5.03%) |
Nov 20, 2002 | 6.612 | 6.990 | 6.425 | 6.865 | 2,087,200 | +0.23(+3.43%) |
Nov 19, 2002 | 6.650 | 6.675 | 6.510 | 6.638 | 1,941,600 | -0.03(-0.41%) |
Nov 18, 2002 | 6.650 | 6.900 | 6.580 | 6.665 | 1,368,800 | +0.06(+0.87%) |
Nov 15, 2002 | 6.527 | 6.707 | 6.450 | 6.607 | 2,890,400 | +0.06(+0.88%) |
Nov 14, 2002 | 6.463 | 6.737 | 6.315 | 6.550 | 3,370,400 | +0.26(+4.22%) |
Nov 13, 2002 | 5.945 | 6.308 | 5.883 | 6.285 | 2,751,200 | +0.31(+5.14%) |
Nov 12, 2002 | 5.753 | 6.125 | 5.735 | 5.978 | 1,864,000 | +0.26(+4.63%) |
Nov 11, 2002 | 6.000 | 6.003 | 5.643 | 5.713 | 2,047,600 | -0.31(-5.18%) |
Nov 08, 2002 | 6.228 | 6.285 | 4.500 | 6.025 | 2,743,600 | -0.26(-4.17%) |
Nov 07, 2002 | 6.365 | 6.372 | 6.213 | 6.287 | 2,555,600 | -0.15(-2.33%) |
Nov 06, 2002 | 6.287 | 6.438 | 6.237 | 6.438 | 2,790,400 | +0.19(+3.00%) |
Nov 05, 2002 | 6.030 | 6.295 | 6.013 | 6.250 | 2,576,800 | +0.13(+2.17%) |
Nov 04, 2002 | 5.827 | 6.473 | 5.825 | 6.117 | 4,216,800 | +0.43(+7.56%) |