Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 6.584 | 6.644 | 6.480 | 6.612 | 418,745 | +0.05(+0.81%) |
Jan 30, 2003 | 6.582 | 6.607 | 6.463 | 6.559 | 319,623 | -0.02(-0.34%) |
Jan 29, 2003 | 6.544 | 6.620 | 6.544 | 6.582 | 372,217 | +0.05(+0.72%) |
Jan 28, 2003 | 6.480 | 6.571 | 6.336 | 6.535 | 361,379 | +0.07(+1.02%) |
Jan 27, 2003 | 6.520 | 6.614 | 6.446 | 6.468 | 560,706 | -0.07(-1.13%) |
Jan 24, 2003 | 6.669 | 6.718 | 6.529 | 6.542 | 609,083 | -0.17(-2.54%) |
Jan 23, 2003 | 7.034 | 7.049 | 6.296 | 6.712 | 4,609,633 | -0.35(-4.90%) |
Jan 22, 2003 | 7.134 | 7.168 | 7.028 | 7.059 | 517,351 | -0.06(-0.88%) |
Jan 21, 2003 | 7.187 | 7.276 | 7.121 | 7.121 | 687,334 | -0.07(-0.95%) |
Jan 17, 2003 | 7.112 | 7.233 | 7.079 | 7.189 | 473,467 | +0.03(+0.40%) |
Jan 16, 2003 | 7.216 | 7.216 | 7.119 | 7.161 | 674,116 | -0.03(-0.37%) |
Jan 15, 2003 | 7.163 | 7.214 | 7.102 | 7.187 | 370,367 | +0.04(+0.53%) |
Jan 14, 2003 | 7.159 | 7.168 | 7.006 | 7.149 | 534,798 | +0.03(+0.40%) |
Jan 13, 2003 | 7.008 | 7.170 | 7.008 | 7.121 | 409,756 | +0.10(+1.37%) |
Jan 10, 2003 | 6.998 | 7.079 | 6.932 | 7.025 | 291,059 | +0.03(+0.38%) |
Jan 09, 2003 | 6.896 | 7.021 | 6.896 | 6.998 | 224,705 | +0.09(+1.37%) |
Jan 08, 2003 | 6.896 | 7.009 | 6.896 | 6.903 | 779,331 | -0.07(-0.98%) |
Jan 07, 2003 | 6.820 | 6.990 | 6.777 | 6.972 | 462,893 | +0.12(+1.77%) |
Jan 06, 2003 | 6.809 | 6.941 | 6.803 | 6.851 | 356,356 | +0.02(+0.25%) |
Jan 03, 2003 | 6.960 | 6.975 | 6.807 | 6.833 | 427,997 | -0.13(-1.82%) |
Jan 02, 2003 | 6.955 | 7.096 | 6.858 | 6.960 | 659,576 | +0.14(+2.00%) |
Dec 31, 2002 | 6.786 | 6.998 | 6.750 | 6.824 | 600,624 | +0.04(+0.56%) |
Dec 30, 2002 | 6.743 | 6.788 | 6.658 | 6.786 | 402,090 | +0.01(+0.08%) |
Dec 27, 2002 | 6.724 | 6.781 | 6.669 | 6.781 | 326,219 | +0.07(+1.04%) |
Dec 26, 2002 | 6.620 | 6.716 | 6.576 | 6.711 | 212,016 | +0.13(+1.98%) |
Dec 24, 2002 | 6.582 | 6.627 | 6.572 | 6.580 | 99,663 | +0.04(+0.55%) |
Dec 23, 2002 | 6.262 | 6.590 | 6.194 | 6.544 | 567,315 | -0.02(-0.23%) |
Dec 20, 2002 | 6.262 | 6.597 | 6.194 | 6.559 | 619,658 | +0.26(+4.05%) |
Dec 19, 2002 | 6.308 | 6.444 | 6.211 | 6.304 | 342,080 | -0.04(-0.60%) |
Dec 18, 2002 | 6.414 | 6.438 | 6.291 | 6.342 | 379,091 | -0.10(-1.58%) |
Dec 17, 2002 | 6.678 | 6.714 | 6.391 | 6.444 | 432,491 | -0.19(-2.88%) |
Dec 16, 2002 | 6.678 | 6.714 | 6.552 | 6.635 | 362,436 | +0.04(+0.54%) |
Dec 13, 2002 | 6.741 | 6.741 | 6.542 | 6.599 | 234,751 | -0.08(-1.19%) |
Dec 12, 2002 | 6.722 | 6.741 | 6.677 | 6.678 | 288,944 | -0.01(-0.09%) |
Dec 11, 2002 | 6.620 | 6.714 | 6.572 | 6.684 | 340,494 | +0.08(+1.18%) |
Dec 10, 2002 | 6.620 | 6.620 | 6.438 | 6.607 | 254,049 | +0.11(+1.74%) |
Dec 09, 2002 | 6.561 | 6.620 | 6.472 | 6.493 | 236,337 | -0.12(-1.88%) |
Dec 06, 2002 | 6.523 | 6.620 | 6.514 | 6.618 | 250,348 | +0.08(+1.16%) |
Dec 05, 2002 | 6.620 | 6.633 | 6.521 | 6.542 | 300,312 | -0.08(-1.23%) |
Dec 04, 2002 | 6.571 | 6.641 | 6.521 | 6.624 | 418,216 | +0.05(+0.78%) |
Dec 03, 2002 | 6.620 | 6.620 | 6.544 | 6.572 | 456,019 | -0.01(-0.17%) |
Dec 02, 2002 | 6.576 | 6.627 | 6.563 | 6.584 | 288,680 | +0.08(+1.25%) |
Nov 29, 2002 | 6.642 | 6.669 | 6.503 | 6.503 | 127,156 | -0.14(-2.05%) |
Nov 27, 2002 | 6.620 | 6.641 | 6.563 | 6.639 | 314,587 | +0.08(+1.21%) |
Nov 26, 2002 | 6.582 | 6.622 | 6.525 | 6.559 | 394,424 | -0.05(-0.83%) |
Nov 25, 2002 | 6.584 | 6.618 | 6.584 | 6.614 | 229,463 | +0.01(+0.20%) |
Nov 22, 2002 | 6.684 | 6.716 | 6.572 | 6.601 | 324,633 | -0.12(-1.72%) |
Nov 21, 2002 | 6.618 | 6.773 | 6.548 | 6.716 | 482,191 | +0.18(+2.72%) |
Nov 20, 2002 | 6.412 | 6.618 | 6.397 | 6.538 | 388,079 | +0.13(+2.04%) |
Nov 19, 2002 | 6.294 | 6.497 | 6.242 | 6.408 | 468,180 | +0.17(+2.67%) |
Nov 18, 2002 | 6.304 | 6.304 | 6.194 | 6.242 | 629,175 | +0.02(+0.24%) |
Nov 15, 2002 | 6.050 | 6.329 | 5.956 | 6.226 | 378,033 | +0.17(+2.84%) |
Nov 14, 2002 | 6.052 | 6.092 | 5.928 | 6.054 | 329,127 | +0.05(+0.88%) |
Nov 13, 2002 | 5.890 | 6.052 | 5.797 | 6.001 | 561,234 | +0.12(+1.96%) |
Nov 12, 2002 | 5.941 | 5.986 | 5.729 | 5.886 | 490,650 | +0.06(+0.97%) |
Nov 11, 2002 | 5.937 | 5.977 | 5.782 | 5.829 | 206,200 | -0.11(-1.84%) |
Nov 08, 2002 | 6.105 | 6.119 | 5.644 | 5.939 | 671,208 | -0.17(-2.79%) |
Nov 07, 2002 | 6.555 | 6.555 | 6.109 | 6.109 | 388,608 | -0.46(-6.94%) |
Nov 06, 2002 | 6.590 | 6.591 | 6.433 | 6.565 | 446,767 | -0.03(-0.40%) |
Nov 05, 2002 | 6.595 | 6.648 | 6.544 | 6.591 | 286,036 | -0.01(-0.09%) |
Nov 04, 2002 | 6.582 | 6.620 | 6.531 | 6.597 | 469,237 | +0.02(+0.26%) |