Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 7.025 | 7.036 | 6.906 | 6.988 | 2,850,669 | -0.06(-0.85%) |
Jan 30, 2003 | 7.018 | 7.074 | 6.943 | 7.048 | 4,074,418 | +0.03(+0.42%) |
Jan 29, 2003 | 7.014 | 7.051 | 6.943 | 7.018 | 8,361,837 | +0.04(+0.59%) |
Jan 28, 2003 | 7.003 | 7.036 | 6.891 | 6.977 | 5,395,401 | -0.03(-0.37%) |
Jan 27, 2003 | 6.947 | 7.185 | 6.947 | 7.003 | 6,329,060 | +0.09(+1.24%) |
Jan 24, 2003 | 7.029 | 7.144 | 6.869 | 6.917 | 7,055,627 | -0.11(-1.59%) |
Jan 23, 2003 | 6.791 | 7.048 | 6.791 | 7.029 | 3,739,471 | +0.24(+3.51%) |
Jan 22, 2003 | 6.552 | 6.888 | 6.549 | 6.791 | 4,995,721 | +0.23(+3.46%) |
Jan 21, 2003 | 6.794 | 6.813 | 6.549 | 6.564 | 4,548,768 | -0.25(-3.66%) |
Jan 17, 2003 | 6.832 | 7.085 | 6.794 | 6.813 | 6,592,289 | -0.01(-0.16%) |
Jan 16, 2003 | 6.404 | 6.828 | 6.366 | 6.824 | 13,315,388 | +0.50(+7.82%) |
Jan 15, 2003 | 6.329 | 6.452 | 6.303 | 6.329 | 3,019,350 | +0.01(+0.12%) |
Jan 14, 2003 | 6.478 | 6.489 | 6.322 | 6.322 | 2,237,183 | -0.12(-1.85%) |
Jan 13, 2003 | 6.657 | 6.660 | 6.444 | 6.441 | 3,445,621 | -0.22(-3.30%) |
Jan 10, 2003 | 6.329 | 6.683 | 6.310 | 6.660 | 4,987,932 | +0.33(+5.24%) |
Jan 09, 2003 | 6.366 | 6.422 | 6.255 | 6.329 | 3,516,532 | +0.14(+2.23%) |
Jan 08, 2003 | 6.366 | 6.366 | 6.169 | 6.191 | 6,903,061 | -0.16(-2.58%) |
Jan 07, 2003 | 6.545 | 6.545 | 6.329 | 6.355 | 3,001,623 | -0.20(-3.01%) |
Jan 06, 2003 | 6.608 | 6.664 | 6.534 | 6.552 | 5,641,171 | -0.00(-0.06%) |
Jan 03, 2003 | 6.441 | 6.582 | 6.333 | 6.556 | 2,997,862 | +0.06(+0.92%) |
Jan 02, 2003 | 6.124 | 6.497 | 6.124 | 6.497 | 2,382,227 | +0.25(+3.99%) |
Dec 31, 2002 | 6.232 | 6.314 | 6.202 | 6.247 | 2,363,425 | +0.04(+0.60%) |
Dec 30, 2002 | 6.217 | 6.255 | 6.165 | 6.210 | 3,094,290 | -0.01(-0.12%) |
Dec 27, 2002 | 6.255 | 6.288 | 6.191 | 6.217 | 2,257,596 | -0.06(-0.89%) |
Dec 26, 2002 | 6.139 | 6.281 | 6.135 | 6.273 | 1,914,861 | +0.14(+2.25%) |
Dec 24, 2002 | 6.143 | 6.199 | 6.132 | 6.135 | 774,647 | -0.04(-0.60%) |
Dec 23, 2002 | 6.143 | 6.210 | 6.113 | 6.173 | 1,773,039 | +0.09(+1.41%) |
Dec 20, 2002 | 6.124 | 6.147 | 6.013 | 6.087 | 3,058,566 | -0.02(-0.30%) |
Dec 19, 2002 | 6.087 | 6.150 | 6.024 | 6.106 | 4,441,596 | +0.08(+1.30%) |
Dec 18, 2002 | 5.949 | 6.068 | 5.841 | 6.028 | 7,491,568 | +0.03(+0.43%) |
Dec 17, 2002 | 6.143 | 6.240 | 5.968 | 6.001 | 5,565,157 | +0.04(+0.69%) |
Dec 16, 2002 | 5.823 | 5.979 | 5.786 | 5.960 | 4,218,925 | +0.20(+3.49%) |
Dec 13, 2002 | 5.678 | 5.789 | 5.659 | 5.759 | 3,579,653 | +0.07(+1.31%) |
Dec 12, 2002 | 5.376 | 5.707 | 5.346 | 5.685 | 6,350,817 | +0.35(+6.49%) |
Dec 11, 2002 | 5.342 | 5.350 | 5.212 | 5.339 | 1,973,684 | -0.01(-0.28%) |
Dec 10, 2002 | 5.398 | 5.458 | 5.309 | 5.354 | 2,863,293 | -0.01(-0.14%) |
Dec 09, 2002 | 5.424 | 5.424 | 5.287 | 5.361 | 2,327,970 | -0.09(-1.71%) |
Dec 06, 2002 | 5.510 | 5.584 | 5.335 | 5.454 | 3,874,041 | -0.08(-1.48%) |
Dec 05, 2002 | 5.670 | 5.704 | 5.480 | 5.536 | 4,198,512 | -0.12(-2.17%) |
Dec 04, 2002 | 5.622 | 5.659 | 5.540 | 5.659 | 3,860,342 | +0.04(+0.73%) |
Dec 03, 2002 | 5.603 | 5.670 | 5.547 | 5.618 | 2,850,669 | -0.00(-0.07%) |
Dec 02, 2002 | 5.771 | 5.830 | 5.566 | 5.622 | 3,408,554 | -0.15(-2.58%) |
Nov 29, 2002 | 5.804 | 5.845 | 5.707 | 5.771 | 1,054,530 | -0.03(-0.58%) |
Nov 27, 2002 | 5.529 | 5.808 | 5.473 | 5.804 | 2,754,778 | +0.30(+5.48%) |
Nov 26, 2002 | 5.424 | 5.566 | 5.342 | 5.503 | 2,676,615 | +0.07(+1.23%) |
Nov 25, 2002 | 5.529 | 5.532 | 5.275 | 5.436 | 3,404,794 | -0.13(-2.34%) |
Nov 22, 2002 | 5.659 | 5.696 | 5.544 | 5.566 | 2,796,680 | -0.13(-2.29%) |
Nov 21, 2002 | 5.387 | 5.715 | 5.324 | 5.696 | 4,497,197 | +0.41(+7.75%) |
Nov 20, 2002 | 5.119 | 5.361 | 5.100 | 5.287 | 2,910,567 | +0.17(+3.27%) |
Nov 19, 2002 | 5.100 | 5.272 | 5.100 | 5.119 | 2,239,331 | -0.04(-0.79%) |
Nov 18, 2002 | 5.134 | 5.249 | 5.082 | 5.160 | 2,277,204 | +0.03(+0.65%) |
Nov 15, 2002 | 4.896 | 5.127 | 4.896 | 5.127 | 1,484,024 | +0.15(+3.07%) |
Nov 14, 2002 | 4.877 | 5.082 | 4.847 | 4.974 | 1,642,767 | +0.21(+4.38%) |
Nov 13, 2002 | 4.724 | 4.873 | 4.710 | 4.765 | 1,502,826 | +0.04(+0.95%) |
Nov 12, 2002 | 4.765 | 4.844 | 4.672 | 4.721 | 2,994,639 | -0.07(-1.40%) |
Nov 11, 2002 | 4.844 | 4.844 | 4.728 | 4.788 | 3,164,395 | -0.06(-1.15%) |
Nov 08, 2002 | 5.056 | 5.130 | 4.795 | 4.844 | 3,672,590 | -0.21(-4.13%) |
Nov 07, 2002 | 5.324 | 5.324 | 4.996 | 5.052 | 2,504,173 | -0.12(-2.30%) |
Nov 06, 2002 | 5.194 | 5.194 | 4.840 | 5.171 | 4,208,181 | +0.12(+2.36%) |
Nov 05, 2002 | 5.026 | 5.100 | 4.896 | 5.052 | 3,975,035 | +0.06(+1.27%) |
Nov 04, 2002 | 4.784 | 5.007 | 4.765 | 4.989 | 3,153,383 | +0.23(+4.85%) |