Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 6.948 | 6.959 | 6.830 | 6.911 | 2,882,441 | -0.06(-0.85%) |
Jan 30, 2003 | 6.940 | 6.996 | 6.867 | 6.970 | 4,119,829 | +0.03(+0.42%) |
Jan 29, 2003 | 6.937 | 6.974 | 6.867 | 6.940 | 8,455,035 | +0.04(+0.59%) |
Jan 28, 2003 | 6.926 | 6.959 | 6.815 | 6.900 | 5,455,536 | -0.03(-0.37%) |
Jan 27, 2003 | 6.871 | 7.106 | 6.871 | 6.926 | 6,399,601 | +0.08(+1.24%) |
Jan 24, 2003 | 6.952 | 7.066 | 6.793 | 6.841 | 7,134,266 | -0.11(-1.59%) |
Jan 23, 2003 | 6.716 | 6.970 | 6.716 | 6.952 | 3,781,150 | +0.24(+3.51%) |
Jan 22, 2003 | 6.480 | 6.812 | 6.477 | 6.716 | 5,051,402 | +0.22(+3.46%) |
Jan 21, 2003 | 6.720 | 6.738 | 6.477 | 6.491 | 4,599,467 | -0.25(-3.66%) |
Jan 17, 2003 | 6.756 | 7.007 | 6.720 | 6.738 | 6,665,764 | -0.01(-0.16%) |
Jan 16, 2003 | 6.333 | 6.753 | 6.296 | 6.749 | 13,463,796 | +0.49(+7.82%) |
Jan 15, 2003 | 6.259 | 6.381 | 6.234 | 6.259 | 3,053,003 | +0.01(+0.12%) |
Jan 14, 2003 | 6.407 | 6.418 | 6.252 | 6.252 | 2,262,117 | -0.12(-1.85%) |
Jan 13, 2003 | 6.583 | 6.587 | 6.373 | 6.370 | 3,484,025 | -0.22(-3.30%) |
Jan 10, 2003 | 6.259 | 6.609 | 6.241 | 6.587 | 5,043,525 | +0.33(+5.24%) |
Jan 09, 2003 | 6.296 | 6.351 | 6.186 | 6.259 | 3,555,726 | +0.14(+2.22%) |
Jan 08, 2003 | 6.296 | 6.296 | 6.101 | 6.123 | 6,980,000 | -0.16(-2.58%) |
Jan 07, 2003 | 6.473 | 6.473 | 6.259 | 6.285 | 3,035,078 | -0.20(-3.01%) |
Jan 06, 2003 | 6.535 | 6.591 | 6.462 | 6.480 | 5,704,045 | -0.00(-0.06%) |
Jan 03, 2003 | 6.370 | 6.510 | 6.263 | 6.484 | 3,031,275 | +0.06(+0.92%) |
Jan 02, 2003 | 6.057 | 6.425 | 6.057 | 6.425 | 2,408,779 | +0.25(+3.99%) |
Dec 31, 2002 | 6.164 | 6.245 | 6.134 | 6.178 | 2,389,767 | +0.04(+0.60%) |
Dec 30, 2002 | 6.149 | 6.186 | 6.097 | 6.141 | 3,128,778 | -0.01(-0.12%) |
Dec 27, 2002 | 6.186 | 6.219 | 6.123 | 6.149 | 2,282,759 | -0.06(-0.89%) |
Dec 26, 2002 | 6.072 | 6.211 | 6.068 | 6.204 | 1,936,203 | +0.14(+2.25%) |
Dec 24, 2002 | 6.075 | 6.130 | 6.064 | 6.068 | 783,281 | -0.04(-0.60%) |
Dec 23, 2002 | 6.075 | 6.141 | 6.046 | 6.105 | 1,792,800 | +0.08(+1.41%) |
Dec 20, 2002 | 6.057 | 6.079 | 5.946 | 6.020 | 3,092,656 | -0.02(-0.30%) |
Dec 19, 2002 | 6.020 | 6.083 | 5.957 | 6.038 | 4,491,100 | +0.08(+1.30%) |
Dec 18, 2002 | 5.884 | 6.002 | 5.777 | 5.961 | 7,575,066 | +0.03(+0.43%) |
Dec 17, 2002 | 6.075 | 6.171 | 5.902 | 5.935 | 5,627,184 | +0.04(+0.69%) |
Dec 16, 2002 | 5.759 | 5.913 | 5.722 | 5.895 | 4,265,948 | +0.20(+3.49%) |
Dec 13, 2002 | 5.615 | 5.725 | 5.597 | 5.696 | 3,619,551 | +0.07(+1.31%) |
Dec 12, 2002 | 5.317 | 5.644 | 5.287 | 5.622 | 6,421,600 | +0.34(+6.49%) |
Dec 11, 2002 | 5.284 | 5.291 | 5.155 | 5.280 | 1,995,682 | -0.01(-0.28%) |
Dec 10, 2002 | 5.339 | 5.398 | 5.250 | 5.295 | 2,895,206 | -0.01(-0.14%) |
Dec 09, 2002 | 5.365 | 5.365 | 5.228 | 5.302 | 2,353,917 | -0.09(-1.71%) |
Dec 06, 2002 | 5.449 | 5.523 | 5.276 | 5.394 | 3,917,219 | -0.08(-1.48%) |
Dec 05, 2002 | 5.608 | 5.641 | 5.420 | 5.475 | 4,245,307 | -0.12(-2.17%) |
Dec 04, 2002 | 5.560 | 5.597 | 5.479 | 5.597 | 3,903,368 | +0.04(+0.73%) |
Dec 03, 2002 | 5.541 | 5.608 | 5.486 | 5.556 | 2,882,441 | -0.00(-0.07%) |
Dec 02, 2002 | 5.707 | 5.766 | 5.505 | 5.560 | 3,446,545 | -0.15(-2.58%) |
Nov 29, 2002 | 5.740 | 5.781 | 5.644 | 5.707 | 1,066,283 | -0.03(-0.58%) |
Nov 27, 2002 | 5.468 | 5.744 | 5.412 | 5.740 | 2,785,482 | +0.30(+5.48%) |
Nov 26, 2002 | 5.365 | 5.505 | 5.284 | 5.442 | 2,706,447 | +0.07(+1.23%) |
Nov 25, 2002 | 5.468 | 5.471 | 5.217 | 5.376 | 3,442,742 | -0.13(-2.34%) |
Nov 22, 2002 | 5.597 | 5.633 | 5.482 | 5.505 | 2,827,850 | -0.13(-2.29%) |
Nov 21, 2002 | 5.328 | 5.652 | 5.265 | 5.633 | 4,547,321 | +0.41(+7.75%) |
Nov 20, 2002 | 5.063 | 5.302 | 5.044 | 5.228 | 2,943,007 | +0.17(+3.27%) |
Nov 19, 2002 | 5.044 | 5.214 | 5.044 | 5.063 | 2,264,290 | -0.04(-0.79%) |
Nov 18, 2002 | 5.077 | 5.192 | 5.026 | 5.103 | 2,302,585 | +0.03(+0.65%) |
Nov 15, 2002 | 4.842 | 5.070 | 4.842 | 5.070 | 1,500,564 | +0.15(+3.07%) |
Nov 14, 2002 | 4.823 | 5.026 | 4.794 | 4.919 | 1,661,077 | +0.21(+4.38%) |
Nov 13, 2002 | 4.672 | 4.820 | 4.658 | 4.713 | 1,519,576 | +0.04(+0.95%) |
Nov 12, 2002 | 4.713 | 4.790 | 4.621 | 4.669 | 3,028,016 | -0.07(-1.40%) |
Nov 11, 2002 | 4.790 | 4.790 | 4.676 | 4.735 | 3,199,664 | -0.06(-1.15%) |
Nov 08, 2002 | 5.000 | 5.074 | 4.742 | 4.790 | 3,713,523 | -0.21(-4.13%) |
Nov 07, 2002 | 5.265 | 5.265 | 4.941 | 4.996 | 2,532,083 | -0.12(-2.30%) |
Nov 06, 2002 | 5.136 | 5.136 | 4.787 | 5.114 | 4,255,084 | +0.12(+2.36%) |
Nov 05, 2002 | 4.971 | 5.044 | 4.842 | 4.996 | 4,019,339 | +0.06(+1.27%) |
Nov 04, 2002 | 4.731 | 4.952 | 4.713 | 4.934 | 3,188,529 | +0.23(+4.85%) |