Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 6.419 | 6.683 | 6.419 | 6.665 | 563,630 | +0.24(+3.75%) |
Jan 30, 2003 | 6.615 | 6.615 | 6.345 | 6.424 | 528,786 | -0.20(-3.04%) |
Jan 29, 2003 | 6.627 | 6.662 | 6.544 | 6.626 | 714,309 | -0.00(-0.03%) |
Jan 28, 2003 | 6.345 | 6.658 | 6.310 | 6.628 | 889,472 | +0.28(+4.45%) |
Jan 27, 2003 | 6.424 | 6.461 | 6.286 | 6.346 | 339,026 | -0.09(-1.39%) |
Jan 24, 2003 | 6.456 | 6.530 | 6.307 | 6.435 | 357,389 | -0.01(-0.18%) |
Jan 23, 2003 | 6.568 | 6.568 | 6.164 | 6.447 | 1,003,893 | -0.10(-1.57%) |
Jan 22, 2003 | 6.584 | 6.642 | 6.515 | 6.550 | 339,967 | -0.02(-0.26%) |
Jan 21, 2003 | 6.796 | 6.817 | 6.528 | 6.567 | 509,480 | -0.22(-3.21%) |
Jan 17, 2003 | 6.945 | 6.945 | 6.742 | 6.784 | 243,439 | -0.16(-2.31%) |
Jan 16, 2003 | 6.899 | 6.963 | 6.898 | 6.945 | 355,506 | +0.05(+0.69%) |
Jan 15, 2003 | 7.008 | 7.056 | 6.897 | 6.897 | 716,663 | -0.10(-1.37%) |
Jan 14, 2003 | 6.886 | 7.020 | 6.822 | 6.992 | 468,986 | +0.09(+1.31%) |
Jan 13, 2003 | 6.834 | 6.916 | 6.822 | 6.902 | 533,024 | +0.12(+1.72%) |
Jan 10, 2003 | 6.725 | 6.815 | 6.692 | 6.785 | 282,992 | +0.06(+0.92%) |
Jan 09, 2003 | 6.670 | 6.757 | 6.670 | 6.724 | 386,112 | +0.06(+0.83%) |
Jan 08, 2003 | 6.753 | 6.753 | 6.510 | 6.669 | 691,236 | -0.08(-1.24%) |
Jan 07, 2003 | 6.812 | 6.824 | 6.725 | 6.752 | 464,277 | -0.07(-1.03%) |
Jan 06, 2003 | 6.672 | 6.822 | 6.672 | 6.822 | 521,723 | +0.19(+2.92%) |
Jan 03, 2003 | 6.658 | 6.674 | 6.536 | 6.629 | 245,793 | -0.04(-0.64%) |
Jan 02, 2003 | 6.536 | 6.731 | 6.525 | 6.672 | 347,030 | +0.14(+2.16%) |
Dec 31, 2002 | 6.412 | 6.594 | 6.401 | 6.530 | 651,683 | +0.13(+2.11%) |
Dec 30, 2002 | 6.350 | 6.414 | 6.286 | 6.396 | 343,734 | +0.06(+1.01%) |
Dec 27, 2002 | 6.382 | 6.430 | 6.292 | 6.332 | 323,016 | -0.05(-0.75%) |
Dec 26, 2002 | 6.238 | 6.433 | 6.223 | 6.380 | 243,439 | +0.14(+2.19%) |
Dec 24, 2002 | 6.159 | 6.255 | 6.150 | 6.243 | 255,682 | +0.07(+1.21%) |
Dec 23, 2002 | 6.165 | 6.207 | 6.138 | 6.168 | 279,225 | +0.01(+0.12%) |
Dec 20, 2002 | 6.175 | 6.191 | 6.095 | 6.161 | 720,430 | +0.01(+0.21%) |
Dec 19, 2002 | 6.173 | 6.216 | 6.129 | 6.148 | 692,178 | -0.05(-0.74%) |
Dec 18, 2002 | 6.295 | 6.295 | 6.186 | 6.194 | 676,639 | -0.11(-1.80%) |
Dec 17, 2002 | 6.372 | 6.372 | 6.279 | 6.307 | 538,674 | -0.06(-1.00%) |
Dec 16, 2002 | 6.371 | 6.450 | 6.329 | 6.371 | 421,899 | +0.00(+0.02%) |
Dec 13, 2002 | 6.451 | 6.451 | 6.347 | 6.370 | 643,207 | -0.12(-1.83%) |
Dec 12, 2002 | 6.605 | 6.605 | 6.489 | 6.489 | 373,399 | -0.11(-1.74%) |
Dec 11, 2002 | 6.594 | 6.669 | 6.501 | 6.604 | 468,986 | -0.01(-0.18%) |
Dec 10, 2002 | 6.527 | 6.615 | 6.488 | 6.615 | 1,356,575 | +0.09(+1.35%) |
Dec 09, 2002 | 6.732 | 6.739 | 6.469 | 6.527 | 822,609 | -0.31(-4.55%) |
Dec 06, 2002 | 6.743 | 6.942 | 6.818 | 6.838 | 607,421 | -0.04(-0.62%) |
Dec 05, 2002 | 6.743 | 6.881 | 6.637 | 6.881 | 760,925 | +0.16(+2.37%) |
Dec 04, 2002 | 6.429 | 6.727 | 6.318 | 6.722 | 909,248 | +0.14(+2.10%) |
Dec 03, 2002 | 6.881 | 6.902 | 6.584 | 6.584 | 708,187 | -0.31(-4.54%) |
Dec 02, 2002 | 6.626 | 6.902 | 6.626 | 6.897 | 639,440 | +0.31(+4.76%) |
Nov 29, 2002 | 6.678 | 6.726 | 6.554 | 6.584 | 142,202 | -0.09(-1.35%) |
Nov 27, 2002 | 6.618 | 6.699 | 6.618 | 6.674 | 605,067 | +0.07(+1.04%) |
Nov 26, 2002 | 6.674 | 6.759 | 6.578 | 6.605 | 860,278 | -0.07(-1.03%) |
Nov 25, 2002 | 6.484 | 6.674 | 6.461 | 6.674 | 535,378 | +0.20(+3.05%) |
Nov 22, 2002 | 6.511 | 6.528 | 6.407 | 6.476 | 292,880 | -0.03(-0.41%) |
Nov 21, 2002 | 6.387 | 6.571 | 6.372 | 6.503 | 519,369 | +0.12(+1.91%) |
Nov 20, 2002 | 6.403 | 6.432 | 6.346 | 6.381 | 257,565 | -0.01(-0.15%) |
Nov 19, 2002 | 6.472 | 6.477 | 6.339 | 6.390 | 360,686 | -0.09(-1.34%) |
Nov 18, 2002 | 6.637 | 6.719 | 6.361 | 6.477 | 1,027,437 | -0.15(-2.29%) |
Nov 15, 2002 | 6.498 | 6.636 | 6.483 | 6.629 | 265,099 | +0.13(+2.01%) |
Nov 14, 2002 | 6.475 | 6.621 | 6.432 | 6.499 | 749,153 | +0.07(+1.14%) |
Nov 13, 2002 | 6.274 | 6.464 | 6.267 | 6.425 | 440,733 | +0.15(+2.44%) |
Nov 12, 2002 | 6.207 | 6.451 | 6.204 | 6.272 | 505,242 | +0.07(+1.06%) |
Nov 11, 2002 | 6.224 | 6.276 | 6.191 | 6.207 | 237,318 | -0.02(-0.26%) |
Nov 08, 2002 | 6.309 | 6.366 | 6.214 | 6.223 | 471,811 | -0.08(-1.28%) |
Nov 07, 2002 | 6.440 | 6.455 | 6.297 | 6.303 | 621,076 | -0.16(-2.43%) |
Nov 06, 2002 | 6.301 | 6.483 | 6.301 | 6.460 | 465,219 | +0.16(+2.53%) |
Nov 05, 2002 | 6.377 | 6.381 | 6.183 | 6.301 | 395,059 | -0.07(-1.17%) |
Nov 04, 2002 | 6.371 | 6.446 | 6.311 | 6.375 | 731,260 | -0.03(-0.46%) |
Nov 01, 2002 | 6.058 | 6.425 | 6.042 | 6.405 | 900,302 | +0.36(+5.92%) |
Oct 31, 2002 | 5.788 | 6.147 | 5.788 | 6.047 | 1,154,101 | +0.26(+4.50%) |
Oct 30, 2002 | 5.458 | 5.829 | 5.458 | 5.787 | 1,527,971 | +0.34(+6.24%) |
Oct 29, 2002 | 5.416 | 5.559 | 5.395 | 5.447 | 1,453,574 | +0.04(+0.69%) |
Oct 28, 2002 | 5.665 | 5.697 | 5.236 | 5.410 | 1,249,687 | -0.24(-4.23%) |
Oct 25, 2002 | 5.612 | 5.676 | 5.608 | 5.649 | 538,674 | +0.03(+0.47%) |
Oct 24, 2002 | 5.839 | 5.887 | 5.623 | 5.623 | 557,038 | -0.21(-3.57%) |
Oct 23, 2002 | 5.747 | 5.850 | 5.747 | 5.831 | 392,705 | +0.08(+1.44%) |
Oct 22, 2002 | 5.830 | 5.835 | 5.697 | 5.748 | 436,966 | -0.08(-1.40%) |
Oct 21, 2002 | 5.862 | 5.891 | 5.746 | 5.830 | 472,752 | -0.05(-0.81%) |
Oct 18, 2002 | 5.899 | 5.899 | 5.813 | 5.877 | 268,866 | -0.04(-0.63%) |
Oct 17, 2002 | 5.840 | 5.925 | 5.800 | 5.915 | 449,209 | +0.13(+2.20%) |
Oct 16, 2002 | 5.899 | 5.909 | 5.723 | 5.787 | 298,060 | -0.11(-1.89%) |
Oct 15, 2002 | 5.660 | 5.899 | 5.628 | 5.899 | 409,656 | +0.27(+4.85%) |
Oct 14, 2002 | 5.681 | 5.681 | 5.608 | 5.626 | 364,452 | -0.09(-1.62%) |
Oct 11, 2002 | 5.681 | 5.766 | 5.660 | 5.718 | 437,437 | +0.05(+0.84%) |
Oct 10, 2002 | 5.447 | 5.681 | 5.447 | 5.670 | 256,153 | +0.24(+4.38%) |
Oct 09, 2002 | 5.560 | 5.596 | 5.409 | 5.433 | 427,549 | -0.13(-2.27%) |
Oct 08, 2002 | 5.575 | 5.638 | 5.431 | 5.559 | 493,471 | -0.03(-0.49%) |
Oct 07, 2002 | 5.842 | 5.843 | 5.515 | 5.586 | 586,703 | -0.26(-4.38%) |
Oct 04, 2002 | 5.960 | 5.963 | 5.813 | 5.842 | 367,749 | -0.09(-1.56%) |
Oct 03, 2002 | 5.936 | 6.063 | 5.885 | 5.935 | 244,852 | -0.03(-0.55%) |
Oct 02, 2002 | 6.191 | 6.196 | 5.968 | 5.968 | 393,176 | -0.21(-3.44%) |
Oct 01, 2002 | 5.867 | 6.180 | 5.867 | 6.180 | 449,680 | +0.19(+3.19%) |
Sep 30, 2002 | 5.739 | 6.015 | 5.612 | 5.989 | 510,422 | +0.23(+4.06%) |
Sep 27, 2002 | 5.856 | 5.925 | 5.738 | 5.755 | 343,263 | -0.12(-2.08%) |
Sep 26, 2002 | 5.745 | 5.923 | 5.745 | 5.877 | 517,485 | +0.15(+2.56%) |
Sep 25, 2002 | 5.416 | 5.805 | 5.416 | 5.731 | 569,281 | +0.34(+6.24%) |
Sep 24, 2002 | 5.617 | 5.618 | 5.321 | 5.394 | 1,057,572 | -0.29(-5.03%) |
Sep 23, 2002 | 5.734 | 5.771 | 5.669 | 5.680 | 212,833 | -0.05(-0.94%) |
Sep 20, 2002 | 5.787 | 5.787 | 5.713 | 5.734 | 523,606 | -0.11(-1.82%) |
Sep 19, 2002 | 6.069 | 6.069 | 5.840 | 5.840 | 290,997 | -0.24(-4.01%) |
Sep 18, 2002 | 6.159 | 6.169 | 6.031 | 6.084 | 172,338 | -0.08(-1.29%) |
Sep 17, 2002 | 6.244 | 6.264 | 6.144 | 6.164 | 167,158 | -0.08(-1.21%) |
Sep 16, 2002 | 6.302 | 6.327 | 6.228 | 6.240 | 126,193 | -0.05(-0.74%) |
Sep 13, 2002 | 6.277 | 6.368 | 6.206 | 6.286 | 264,157 | +0.01(+0.17%) |
Sep 12, 2002 | 6.265 | 6.315 | 6.254 | 6.276 | 212,362 | -0.04(-0.56%) |
Sep 11, 2002 | 6.371 | 6.381 | 6.283 | 6.311 | 113,008 | -0.06(-0.95%) |
Sep 10, 2002 | 6.276 | 6.395 | 6.276 | 6.371 | 641,795 | +0.11(+1.71%) |
Sep 09, 2002 | 6.159 | 6.292 | 6.115 | 6.264 | 453,918 | +0.11(+1.79%) |
Sep 06, 2002 | 6.001 | 6.160 | 6.001 | 6.154 | 187,406 | +0.15(+2.57%) |
Sep 05, 2002 | 6.063 | 6.064 | 5.959 | 6.000 | 197,765 | -0.07(-1.15%) |
Sep 04, 2002 | 5.851 | 6.084 | 5.851 | 6.070 | 257,094 | +0.22(+3.74%) |
Sep 03, 2002 | 6.005 | 6.014 | 5.851 | 5.851 | 139,377 | -0.13(-2.22%) |
Aug 30, 2002 | 5.968 | 6.026 | 5.968 | 5.984 | 158,212 | +0.02(+0.39%) |
Aug 29, 2002 | 5.660 | 5.973 | 5.654 | 5.960 | 424,724 | +0.19(+3.37%) |
Aug 28, 2002 | 5.897 | 5.897 | 5.766 | 5.766 | 269,808 | -0.13(-2.25%) |
Aug 27, 2002 | 6.053 | 6.074 | 5.899 | 5.899 | 290,526 | -0.15(-2.54%) |
Aug 26, 2002 | 5.962 | 6.063 | 5.962 | 6.053 | 376,695 | +0.07(+1.14%) |
Aug 23, 2002 | 6.017 | 6.052 | 5.985 | 5.985 | 370,574 | -0.03(-0.53%) |
Aug 22, 2002 | 6.049 | 6.049 | 5.939 | 6.017 | 302,769 | -0.03(-0.54%) |
Aug 21, 2002 | 5.968 | 6.049 | 5.946 | 6.049 | 498,179 | +0.09(+1.46%) |
Aug 20, 2002 | 6.053 | 6.053 | 5.936 | 5.962 | 358,331 | -0.01(-0.18%) |
Aug 16, 2002 | 5.978 | 6.010 | 5.920 | 5.973 | 352,210 | -0.02(-0.35%) |
Aug 15, 2002 | 6.026 | 6.026 | 5.957 | 5.994 | 468,986 | -0.03(-0.44%) |
Aug 14, 2002 | 6.026 | 6.053 | 5.984 | 6.021 | 314,069 | -0.00(-0.04%) |
Aug 13, 2002 | 6.021 | 6.049 | 6.005 | 6.023 | 258,507 | +0.02(+0.30%) |
Aug 12, 2002 | 5.957 | 6.013 | 5.909 | 6.005 | 229,313 | +0.01(+0.09%) |
Aug 07, 2002 | 6.021 | 6.069 | 5.925 | 6.000 | 177,988 | -0.01(-0.18%) |
Aug 06, 2002 | 5.946 | 6.084 | 5.946 | 6.010 | 603,654 | +0.06(+1.07%) |
Aug 05, 2002 | 5.786 | 6.028 | 5.778 | 5.946 | 468,515 | +0.17(+2.90%) |
Aug 02, 2002 | 6.021 | 6.095 | 5.779 | 5.779 | 372,457 | -0.24(-4.02%) |
Aug 01, 2002 | 5.833 | 6.223 | 5.824 | 6.021 | 460,981 | +0.19(+3.18%) |
Jul 31, 2002 | 6.058 | 6.058 | 5.867 | 5.835 | 316,895 | -0.22(-3.68%) |
Jul 30, 2002 | 6.148 | 6.265 | 5.920 | 6.058 | 490,175 | -0.10(-1.62%) |
Jul 29, 2002 | 5.840 | 6.217 | 5.840 | 6.158 | 872,521 | +0.30(+5.15%) |
Jul 26, 2002 | 5.718 | 5.877 | 5.686 | 5.856 | 444,971 | +0.22(+3.86%) |
Jul 25, 2002 | 5.246 | 5.773 | 5.246 | 5.638 | 2,639,694 | +0.39(+7.49%) |
Jul 24, 2002 | 5.007 | 5.328 | 4.991 | 5.246 | 606,950 | +0.23(+4.66%) |
Jul 23, 2002 | 5.118 | 5.193 | 4.991 | 5.012 | 318,307 | -0.10(-1.87%) |
Jul 22, 2002 | 4.991 | 5.123 | 4.908 | 5.108 | 562,689 | +0.12(+2.34%) |
Jul 19, 2002 | 5.437 | 5.442 | 4.991 | 4.991 | 768,459 | -0.59(-10.60%) |
Jul 17, 2002 | 5.679 | 5.729 | 5.494 | 5.582 | 435,083 | -0.51(-8.33%) |