Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 6.257 | 6.296 | 6.241 | 6.272 | 6,648 | +0.02(+0.25%) |
Jan 30, 2003 | 6.257 | 6.257 | 6.257 | 6.257 | 511 | +0.00(+0.00%) |
Jan 29, 2003 | 6.296 | 6.296 | 6.257 | 6.257 | 3,068 | -0.04(-0.62%) |
Jan 28, 2003 | 6.335 | 6.335 | 6.296 | 6.296 | 2,173 | -0.04(-0.62%) |
Jan 27, 2003 | 6.358 | 6.390 | 6.327 | 6.335 | 8,694 | -0.06(-0.98%) |
Jan 24, 2003 | 6.429 | 6.452 | 6.397 | 6.397 | 19,051 | +0.02(+0.37%) |
Jan 23, 2003 | 6.460 | 6.460 | 6.374 | 6.374 | 43,601 | -0.07(-1.09%) |
Jan 22, 2003 | 6.491 | 6.491 | 6.397 | 6.444 | 15,087 | +0.02(+0.24%) |
Jan 21, 2003 | 6.483 | 6.546 | 6.429 | 6.429 | 76,079 | -0.12(-1.79%) |
Jan 17, 2003 | 6.609 | 6.609 | 6.530 | 6.546 | 11,252 | -0.08(-1.18%) |
Jan 16, 2003 | 6.648 | 6.648 | 6.609 | 6.624 | 6,521 | -0.02(-0.24%) |
Jan 15, 2003 | 6.632 | 6.679 | 6.609 | 6.640 | 20,586 | +0.02(+0.24%) |
Jan 14, 2003 | 6.609 | 6.648 | 6.609 | 6.624 | 9,845 | +0.00(+0.00%) |
Jan 13, 2003 | 6.593 | 6.632 | 6.554 | 6.624 | 9,717 | +0.03(+0.47%) |
Jan 10, 2003 | 6.648 | 6.648 | 6.593 | 6.593 | 5,370 | -0.04(-0.59%) |
Jan 09, 2003 | 6.695 | 6.695 | 6.624 | 6.632 | 13,553 | -0.07(-1.05%) |
Jan 08, 2003 | 6.804 | 6.804 | 6.702 | 6.702 | 3,324 | -0.06(-0.92%) |
Jan 07, 2003 | 6.663 | 6.773 | 6.663 | 6.765 | 39,254 | +0.16(+2.37%) |
Jan 06, 2003 | 6.648 | 6.648 | 6.593 | 6.609 | 3,452 | +0.00(+0.00%) |
Jan 03, 2003 | 6.624 | 6.640 | 6.569 | 6.609 | 5,753 | -0.02(-0.24%) |
Jan 02, 2003 | 6.663 | 6.687 | 6.624 | 6.624 | 8,566 | -0.04(-0.59%) |
Dec 31, 2002 | 6.585 | 6.663 | 6.491 | 6.663 | 31,198 | +0.07(+1.07%) |
Dec 30, 2002 | 6.687 | 6.742 | 6.569 | 6.593 | 172,233 | -0.05(-0.82%) |
Dec 27, 2002 | 6.648 | 6.648 | 6.648 | 6.648 | 639 | +0.00(+0.00%) |
Dec 26, 2002 | 6.648 | 6.648 | 6.648 | 6.648 | 0 | +0.00(+0.00%) |
Dec 24, 2002 | 6.648 | 6.648 | 6.648 | 6.648 | 0 | +0.00(+0.00%) |
Dec 23, 2002 | 6.632 | 6.648 | 6.632 | 6.648 | 639 | +0.04(+0.59%) |
Dec 20, 2002 | 6.648 | 6.648 | 6.609 | 6.609 | 14,960 | -0.04(-0.59%) |
Dec 19, 2002 | 6.609 | 6.648 | 6.609 | 6.648 | 32,605 | +0.08(+1.19%) |
Dec 18, 2002 | 6.538 | 6.609 | 6.538 | 6.569 | 4,986 | +0.08(+1.20%) |
Dec 17, 2002 | 6.491 | 6.491 | 6.491 | 6.491 | 1,278 | +0.05(+0.73%) |
Dec 16, 2002 | 6.296 | 6.444 | 6.296 | 6.444 | 1,278 | +0.09(+1.48%) |
Dec 13, 2002 | 6.640 | 6.648 | 6.350 | 6.350 | 9,078 | -0.22(-3.33%) |
Dec 12, 2002 | 6.569 | 6.569 | 6.569 | 6.569 | 127 | +0.08(+1.20%) |
Dec 11, 2002 | 6.491 | 6.491 | 6.491 | 6.491 | 383 | -0.04(-0.60%) |
Dec 10, 2002 | 6.491 | 6.530 | 6.491 | 6.530 | 511 | +0.00(+0.00%) |
Dec 09, 2002 | 6.491 | 6.569 | 6.491 | 6.530 | 8,950 | +0.00(+0.00%) |
Dec 06, 2002 | 6.296 | 6.530 | 6.296 | 6.530 | 2,045 | +0.16(+2.45%) |
Dec 05, 2002 | 6.530 | 6.530 | 6.374 | 6.374 | 5,242 | -0.20(-2.98%) |
Dec 04, 2002 | 6.577 | 6.577 | 6.569 | 6.569 | 383 | -0.01(-0.12%) |
Dec 03, 2002 | 6.632 | 6.632 | 6.569 | 6.577 | 1,278 | -0.03(-0.47%) |
Dec 02, 2002 | 6.648 | 6.687 | 6.569 | 6.609 | 17,645 | -0.03(-0.47%) |
Nov 29, 2002 | 6.609 | 6.640 | 6.609 | 6.640 | 3,835 | +0.03(+0.47%) |
Nov 27, 2002 | 6.609 | 6.648 | 6.609 | 6.609 | 23,271 | +0.04(+0.60%) |
Nov 26, 2002 | 6.569 | 6.569 | 6.569 | 6.569 | 1,278 | +0.00(+0.00%) |
Nov 25, 2002 | 6.609 | 6.710 | 6.546 | 6.569 | 64,571 | -0.01(-0.12%) |
Nov 22, 2002 | 6.296 | 6.577 | 6.296 | 6.577 | 12,147 | +0.16(+2.56%) |
Nov 21, 2002 | 6.257 | 6.421 | 6.171 | 6.413 | 16,494 | +0.11(+1.74%) |
Nov 20, 2002 | 6.374 | 6.452 | 6.296 | 6.304 | 4,347 | -0.04(-0.62%) |
Nov 19, 2002 | 6.413 | 6.413 | 6.343 | 6.343 | 383 | -0.06(-0.98%) |
Nov 18, 2002 | 6.413 | 6.413 | 6.405 | 6.405 | 767 | -0.05(-0.73%) |
Nov 15, 2002 | 6.460 | 6.460 | 6.405 | 6.452 | 16,878 | -0.02(-0.36%) |
Nov 14, 2002 | 6.476 | 6.476 | 6.476 | 6.476 | 383 | +0.06(+0.98%) |
Nov 13, 2002 | 6.413 | 6.413 | 6.374 | 6.413 | 14,576 | -0.09(-1.44%) |
Nov 12, 2002 | 6.491 | 6.523 | 6.483 | 6.507 | 10,996 | +0.05(+0.85%) |
Nov 11, 2002 | 6.491 | 6.491 | 6.452 | 6.452 | 511 | -0.10(-1.55%) |
Nov 08, 2002 | 6.585 | 6.585 | 6.554 | 6.554 | 4,858 | -0.08(-1.18%) |
Nov 07, 2002 | 6.569 | 6.632 | 6.569 | 6.632 | 2,173 | -0.02(-0.24%) |
Nov 06, 2002 | 6.491 | 6.648 | 6.491 | 6.648 | 6,009 | +0.20(+3.03%) |
Nov 05, 2002 | 6.491 | 6.569 | 6.452 | 6.452 | 29,025 | +0.04(+0.61%) |
Nov 04, 2002 | 6.530 | 6.530 | 6.413 | 6.413 | 7,543 | -0.20(-2.96%) |