Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 6.375 | 6.608 | 6.358 | 6.498 | 41,441,212 | +0.02(+0.32%) |
Jan 30, 2003 | 6.558 | 6.634 | 6.438 | 6.477 | 39,725,140 | -0.08(-1.24%) |
Jan 29, 2003 | 6.332 | 6.600 | 6.255 | 6.558 | 42,651,344 | +0.16(+2.48%) |
Jan 28, 2003 | 6.375 | 6.413 | 6.277 | 6.400 | 31,783,052 | +0.12(+1.95%) |
Jan 27, 2003 | 6.224 | 6.434 | 6.222 | 6.277 | 37,702,728 | -0.07(-1.14%) |
Jan 24, 2003 | 6.529 | 6.539 | 6.339 | 6.350 | 36,254,684 | -0.19(-2.98%) |
Jan 23, 2003 | 6.698 | 6.738 | 6.488 | 6.545 | 68,821,024 | +0.21(+3.38%) |
Jan 22, 2003 | 6.367 | 6.515 | 6.317 | 6.331 | 43,676,016 | -0.05(-0.73%) |
Jan 21, 2003 | 6.381 | 6.522 | 6.367 | 6.377 | 35,376,064 | +0.03(+0.43%) |
Jan 17, 2003 | 6.512 | 6.574 | 6.338 | 6.350 | 36,487,092 | -0.27(-4.14%) |
Jan 16, 2003 | 6.596 | 6.886 | 6.531 | 6.624 | 43,008,648 | +0.00(+0.05%) |
Jan 15, 2003 | 6.815 | 6.833 | 6.564 | 6.620 | 31,913,164 | -0.16(-2.42%) |
Jan 14, 2003 | 6.679 | 6.822 | 6.677 | 6.784 | 33,715,032 | +0.11(+1.60%) |
Jan 13, 2003 | 6.746 | 6.817 | 6.550 | 6.677 | 43,805,836 | +0.04(+0.65%) |
Jan 10, 2003 | 6.555 | 6.722 | 6.514 | 6.634 | 41,169,688 | -0.04(-0.59%) |
Jan 09, 2003 | 6.431 | 6.721 | 6.396 | 6.674 | 49,884,316 | +0.36(+5.63%) |
Jan 08, 2003 | 6.401 | 6.419 | 6.229 | 6.319 | 35,402,436 | -0.11(-1.72%) |
Jan 07, 2003 | 6.462 | 6.543 | 6.329 | 6.429 | 41,865,456 | -0.02(-0.29%) |
Jan 06, 2003 | 6.146 | 6.470 | 6.139 | 6.448 | 42,317,224 | +0.29(+4.68%) |
Jan 03, 2003 | 6.287 | 6.298 | 6.108 | 6.160 | 46,860,144 | -0.25(-3.88%) |
Jan 02, 2003 | 6.319 | 6.413 | 6.232 | 6.408 | 46,059,476 | +0.13(+2.06%) |
Dec 31, 2002 | 6.315 | 6.370 | 6.182 | 6.279 | 20,691,628 | -0.07(-1.11%) |
Dec 30, 2002 | 6.422 | 6.519 | 6.272 | 6.350 | 25,771,516 | -0.08(-1.26%) |
Dec 27, 2002 | 6.505 | 6.589 | 6.388 | 6.431 | 18,691,550 | -0.14(-2.10%) |
Dec 26, 2002 | 6.677 | 6.831 | 6.444 | 6.569 | 20,617,734 | -0.07(-1.01%) |
Dec 24, 2002 | 6.660 | 6.762 | 6.626 | 6.636 | 11,240,952 | -0.09(-1.36%) |
Dec 23, 2002 | 6.479 | 6.745 | 6.182 | 6.727 | 28,188,590 | +0.23(+3.48%) |
Dec 20, 2002 | 6.479 | 6.643 | 6.182 | 6.501 | 45,286,336 | +0.01(+0.11%) |
Dec 19, 2002 | 6.645 | 6.769 | 6.401 | 6.495 | 41,254,592 | -0.12(-1.85%) |
Dec 18, 2002 | 6.717 | 6.746 | 6.514 | 6.617 | 38,652,924 | -0.21(-3.01%) |
Dec 17, 2002 | 6.779 | 6.890 | 6.695 | 6.822 | 30,866,470 | +0.03(+0.38%) |
Dec 16, 2002 | 6.539 | 7.126 | 6.514 | 6.796 | 35,853,916 | +0.31(+4.73%) |
Dec 13, 2002 | 6.538 | 6.605 | 6.420 | 6.489 | 36,867,864 | -0.16(-2.34%) |
Dec 12, 2002 | 6.762 | 6.805 | 6.570 | 6.645 | 38,949,664 | -0.18(-2.60%) |
Dec 11, 2002 | 6.757 | 6.938 | 6.712 | 6.822 | 31,110,178 | -0.01(-0.18%) |
Dec 10, 2002 | 6.724 | 6.924 | 6.657 | 6.834 | 37,853,128 | +0.07(+1.07%) |
Dec 09, 2002 | 7.023 | 7.026 | 6.743 | 6.762 | 44,265,724 | -0.40(-5.52%) |
Dec 06, 2002 | 6.957 | 7.261 | 6.953 | 7.157 | 60,922,128 | +0.33(+4.80%) |
Dec 05, 2002 | 6.978 | 6.986 | 6.705 | 6.829 | 35,989,244 | -0.07(-1.00%) |
Dec 04, 2002 | 6.919 | 6.988 | 6.769 | 6.898 | 44,920,340 | -0.14(-2.03%) |
Dec 03, 2002 | 7.212 | 7.217 | 6.993 | 7.041 | 38,993,420 | -0.32(-4.40%) |
Dec 02, 2002 | 7.247 | 7.400 | 7.152 | 7.366 | 43,398,112 | +0.25(+3.57%) |
Nov 29, 2002 | 7.212 | 7.224 | 7.066 | 7.112 | 12,427,322 | -0.08(-1.17%) |
Nov 27, 2002 | 7.116 | 7.243 | 7.005 | 7.197 | 31,577,018 | +0.24(+3.42%) |
Nov 26, 2002 | 7.093 | 7.192 | 6.938 | 6.959 | 40,151,392 | -0.27(-3.75%) |
Nov 25, 2002 | 7.017 | 7.247 | 6.916 | 7.230 | 44,150,680 | +0.21(+3.00%) |
Nov 22, 2002 | 6.919 | 7.019 | 6.876 | 7.019 | 47,238,892 | +0.01(+0.10%) |
Nov 21, 2002 | 6.855 | 7.035 | 6.828 | 7.012 | 64,816,516 | +0.26(+3.81%) |
Nov 20, 2002 | 6.408 | 6.805 | 6.401 | 6.755 | 54,197,148 | +0.37(+5.78%) |
Nov 19, 2002 | 6.557 | 6.567 | 6.332 | 6.386 | 52,728,240 | -0.24(-3.59%) |
Nov 18, 2002 | 6.886 | 6.902 | 6.612 | 6.624 | 52,042,324 | -0.18(-2.66%) |
Nov 15, 2002 | 6.474 | 6.869 | 6.469 | 6.805 | 85,446,128 | +0.21(+3.25%) |
Nov 14, 2002 | 6.167 | 6.595 | 6.163 | 6.591 | 68,224,936 | +0.53(+8.74%) |
Nov 13, 2002 | 5.898 | 6.129 | 5.823 | 6.061 | 53,423,140 | +0.11(+1.89%) |
Nov 12, 2002 | 5.770 | 6.046 | 5.763 | 5.949 | 47,619,376 | +0.26(+4.55%) |
Nov 11, 2002 | 5.927 | 5.948 | 5.677 | 5.690 | 49,892,140 | -0.31(-5.12%) |
Nov 08, 2002 | 6.227 | 6.239 | 5.977 | 5.998 | 73,945,536 | -0.03(-0.52%) |
Nov 07, 2002 | 6.080 | 6.106 | 5.935 | 6.029 | 45,978,628 | -0.16(-2.54%) |
Nov 06, 2002 | 6.213 | 6.213 | 5.972 | 6.186 | 39,728,308 | +0.04(+0.62%) |
Nov 05, 2002 | 6.091 | 6.160 | 5.977 | 6.148 | 40,548,392 | -0.01(-0.20%) |
Nov 04, 2002 | 6.201 | 6.324 | 6.091 | 6.160 | 49,996,460 | +0.01(+0.08%) |