Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 6.268 | 6.381 | 6.241 | 6.365 | 181,443 | +0.08(+1.27%) |
Jan 30, 2003 | 6.264 | 6.312 | 6.264 | 6.285 | 340,862 | +0.02(+0.40%) |
Jan 29, 2003 | 6.253 | 6.283 | 6.131 | 6.260 | 99,112 | +0.02(+0.24%) |
Jan 28, 2003 | 6.312 | 6.367 | 6.241 | 6.245 | 69,745 | -0.04(-0.67%) |
Jan 27, 2003 | 6.407 | 6.407 | 6.274 | 6.287 | 18,878 | -0.12(-1.82%) |
Jan 24, 2003 | 6.436 | 6.442 | 6.362 | 6.403 | 41,427 | -0.04(-0.68%) |
Jan 23, 2003 | 6.445 | 6.476 | 6.438 | 6.447 | 218,152 | +0.08(+1.26%) |
Jan 22, 2003 | 6.381 | 6.409 | 6.352 | 6.367 | 40,903 | +0.00(+0.06%) |
Jan 21, 2003 | 6.426 | 6.444 | 6.363 | 6.363 | 18,354 | -0.07(-1.10%) |
Jan 17, 2003 | 6.379 | 6.434 | 6.367 | 6.434 | 152,601 | +0.02(+0.24%) |
Jan 16, 2003 | 6.371 | 6.419 | 6.346 | 6.419 | 136,869 | +0.07(+1.14%) |
Jan 15, 2003 | 6.384 | 6.436 | 6.314 | 6.346 | 114,320 | -0.03(-0.42%) |
Jan 14, 2003 | 6.436 | 6.468 | 6.373 | 6.373 | 90,721 | -0.07(-1.04%) |
Jan 13, 2003 | 6.497 | 6.527 | 6.440 | 6.440 | 47,196 | -0.05(-0.71%) |
Jan 10, 2003 | 6.476 | 6.546 | 6.453 | 6.485 | 61,355 | +0.01(+0.18%) |
Jan 09, 2003 | 6.516 | 6.531 | 6.396 | 6.474 | 28,317 | +0.02(+0.30%) |
Jan 08, 2003 | 6.615 | 6.615 | 6.447 | 6.455 | 80,758 | -0.15(-2.28%) |
Jan 07, 2003 | 6.636 | 6.651 | 6.592 | 6.606 | 213,432 | -0.02(-0.37%) |
Jan 06, 2003 | 6.592 | 6.686 | 6.573 | 6.630 | 22,024 | +0.11(+1.70%) |
Jan 03, 2003 | 6.485 | 6.520 | 6.485 | 6.520 | 39,854 | +0.02(+0.32%) |
Jan 02, 2003 | 6.415 | 6.508 | 6.403 | 6.499 | 29,891 | +0.11(+1.73%) |
Dec 31, 2002 | 6.411 | 6.413 | 6.373 | 6.388 | 16,780 | -0.01(-0.21%) |
Dec 30, 2002 | 6.382 | 6.413 | 6.379 | 6.402 | 47,720 | +0.00(+0.06%) |
Dec 27, 2002 | 6.501 | 6.501 | 6.392 | 6.398 | 38,805 | -0.19(-2.89%) |
Dec 26, 2002 | 6.579 | 6.627 | 6.569 | 6.588 | 47,196 | +0.03(+0.49%) |
Dec 24, 2002 | 6.556 | 6.556 | 6.556 | 6.556 | 0 | +0.00(+0.00%) |
Dec 23, 2002 | 6.518 | 6.579 | 6.506 | 6.556 | 34,086 | +0.07(+1.15%) |
Dec 20, 2002 | 6.464 | 6.487 | 6.434 | 6.482 | 121,137 | +0.05(+0.71%) |
Dec 19, 2002 | 6.445 | 6.522 | 6.436 | 6.436 | 95,966 | +0.02(+0.30%) |
Dec 18, 2002 | 6.484 | 6.484 | 6.417 | 6.417 | 22,549 | -0.04(-0.59%) |
Dec 17, 2002 | 6.506 | 6.527 | 6.455 | 6.455 | 67,123 | -0.04(-0.62%) |
Dec 16, 2002 | 6.474 | 6.495 | 6.449 | 6.495 | 47,720 | +0.06(+0.86%) |
Dec 13, 2002 | 6.365 | 6.442 | 6.363 | 6.440 | 83,904 | +0.01(+0.21%) |
Dec 12, 2002 | 6.310 | 6.464 | 6.310 | 6.426 | 65,550 | +0.14(+2.28%) |
Dec 11, 2002 | 6.215 | 6.310 | 6.215 | 6.283 | 74,989 | +0.09(+1.42%) |
Dec 10, 2002 | 6.102 | 6.199 | 6.102 | 6.196 | 62,928 | +0.11(+1.85%) |
Dec 09, 2002 | 6.056 | 6.116 | 6.056 | 6.083 | 68,172 | +0.08(+1.33%) |
Dec 06, 2002 | 5.950 | 6.018 | 5.938 | 6.003 | 48,769 | +0.02(+0.41%) |
Dec 05, 2002 | 6.016 | 6.016 | 5.969 | 5.978 | 34,086 | -0.05(-0.82%) |
Dec 04, 2002 | 6.003 | 6.034 | 6.003 | 6.028 | 40,903 | +0.01(+0.22%) |
Dec 03, 2002 | 5.932 | 6.089 | 5.911 | 6.014 | 172,529 | +0.03(+0.57%) |
Dec 02, 2002 | 6.016 | 6.066 | 5.955 | 5.980 | 101,210 | -0.04(-0.67%) |
Nov 29, 2002 | 5.969 | 6.034 | 5.969 | 6.020 | 26,744 | +0.08(+1.28%) |
Nov 27, 2002 | 5.877 | 6.035 | 5.877 | 5.944 | 67,123 | +0.09(+1.50%) |
Nov 26, 2002 | 6.016 | 6.016 | 5.835 | 5.856 | 29,366 | -0.14(-2.32%) |
Nov 25, 2002 | 5.911 | 6.007 | 5.911 | 5.995 | 38,281 | +0.12(+2.04%) |
Nov 22, 2002 | 5.643 | 5.875 | 5.643 | 5.875 | 70,270 | +0.19(+3.42%) |
Nov 21, 2002 | 5.568 | 5.688 | 5.568 | 5.681 | 90,721 | +0.16(+2.87%) |
Nov 20, 2002 | 5.490 | 5.540 | 5.490 | 5.522 | 158,370 | +0.05(+0.98%) |
Nov 19, 2002 | 5.465 | 5.524 | 5.448 | 5.469 | 55,586 | -0.04(-0.76%) |
Nov 18, 2002 | 5.538 | 5.545 | 5.444 | 5.511 | 108,027 | -0.02(-0.28%) |
Nov 15, 2002 | 5.549 | 5.564 | 5.496 | 5.526 | 39,330 | -0.06(-1.09%) |
Nov 14, 2002 | 5.576 | 5.601 | 5.576 | 5.587 | 6,817 | +0.04(+0.76%) |
Nov 13, 2002 | 5.538 | 5.599 | 5.490 | 5.545 | 113,795 | -0.00(-0.07%) |
Nov 12, 2002 | 5.540 | 5.582 | 5.540 | 5.549 | 43,525 | +0.01(+0.24%) |
Nov 11, 2002 | 5.593 | 5.593 | 5.536 | 5.536 | 82,331 | -0.06(-1.12%) |
Nov 08, 2002 | 5.562 | 5.599 | 5.536 | 5.599 | 102,258 | +0.01(+0.10%) |
Nov 07, 2002 | 5.585 | 5.606 | 5.557 | 5.593 | 31,988 | -0.02(-0.37%) |
Nov 06, 2002 | 5.648 | 5.648 | 5.463 | 5.614 | 143,162 | -0.07(-1.17%) |
Nov 05, 2002 | 5.587 | 5.683 | 5.578 | 5.681 | 202,944 | -0.18(-3.15%) |
Nov 04, 2002 | 5.738 | 5.934 | 5.738 | 5.866 | 96,490 | +0.16(+2.84%) |