Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 6.504 | 6.616 | 6.466 | 6.546 | 1,714,278 | +0.03(+0.39%) |
Jan 30, 2003 | 6.457 | 6.520 | 6.396 | 6.520 | 946,513 | +0.09(+1.44%) |
Jan 29, 2003 | 6.393 | 6.428 | 6.226 | 6.428 | 1,259,376 | +0.02(+0.30%) |
Jan 28, 2003 | 6.504 | 6.533 | 6.393 | 6.409 | 1,057,058 | -0.06(-0.94%) |
Jan 27, 2003 | 6.616 | 6.645 | 6.425 | 6.469 | 995,528 | -0.17(-2.55%) |
Jan 24, 2003 | 6.632 | 6.683 | 6.591 | 6.639 | 1,245,818 | -0.02(-0.34%) |
Jan 23, 2003 | 6.594 | 6.677 | 6.578 | 6.661 | 1,411,844 | +0.07(+1.07%) |
Jan 22, 2003 | 6.600 | 6.661 | 6.520 | 6.591 | 2,043,201 | +0.15(+2.33%) |
Jan 21, 2003 | 6.504 | 6.504 | 6.361 | 6.441 | 1,265,425 | -0.05(-0.84%) |
Jan 17, 2003 | 6.658 | 6.658 | 6.485 | 6.495 | 575,250 | -0.17(-2.54%) |
Jan 16, 2003 | 6.572 | 6.690 | 6.488 | 6.664 | 986,560 | +0.08(+1.21%) |
Jan 15, 2003 | 6.610 | 6.642 | 6.536 | 6.584 | 1,288,368 | -0.03(-0.39%) |
Jan 14, 2003 | 6.584 | 6.632 | 6.504 | 6.610 | 1,010,963 | +0.03(+0.49%) |
Jan 13, 2003 | 6.636 | 6.642 | 6.488 | 6.578 | 1,154,671 | -0.02(-0.34%) |
Jan 10, 2003 | 6.600 | 6.712 | 6.565 | 6.600 | 1,076,456 | -0.03(-0.48%) |
Jan 09, 2003 | 6.520 | 6.680 | 6.520 | 6.632 | 1,400,373 | +0.15(+2.27%) |
Jan 08, 2003 | 6.632 | 6.642 | 6.479 | 6.485 | 1,476,920 | -0.12(-1.84%) |
Jan 07, 2003 | 6.664 | 6.664 | 6.533 | 6.607 | 1,552,215 | -0.07(-1.01%) |
Jan 06, 2003 | 6.744 | 6.751 | 6.664 | 6.674 | 889,572 | -0.05(-0.81%) |
Jan 03, 2003 | 6.712 | 6.760 | 6.677 | 6.728 | 909,387 | +0.02(+0.29%) |
Jan 02, 2003 | 6.786 | 6.805 | 6.696 | 6.709 | 1,367,001 | +0.00(+0.05%) |
Dec 31, 2002 | 6.680 | 6.712 | 6.575 | 6.706 | 1,222,458 | +0.04(+0.62%) |
Dec 30, 2002 | 6.636 | 6.671 | 6.425 | 6.664 | 985,308 | +0.03(+0.48%) |
Dec 27, 2002 | 6.632 | 6.664 | 6.543 | 6.632 | 620,302 | -0.03(-0.38%) |
Dec 26, 2002 | 6.715 | 6.741 | 6.632 | 6.658 | 926,907 | -0.05(-0.81%) |
Dec 24, 2002 | 6.795 | 6.795 | 6.677 | 6.712 | 1,076,247 | -0.09(-1.32%) |
Dec 23, 2002 | 6.616 | 6.920 | 6.597 | 6.802 | 683,709 | +0.15(+2.21%) |
Dec 20, 2002 | 6.616 | 6.699 | 6.552 | 6.655 | 2,439,285 | +0.10(+1.51%) |
Dec 19, 2002 | 6.709 | 6.712 | 6.546 | 6.556 | 1,018,472 | -0.16(-2.33%) |
Dec 18, 2002 | 6.712 | 6.760 | 6.616 | 6.712 | 677,660 | +0.00(+0.00%) |
Dec 17, 2002 | 6.552 | 6.808 | 6.533 | 6.712 | 1,231,427 | +0.16(+2.44%) |
Dec 16, 2002 | 6.472 | 6.616 | 6.441 | 6.552 | 1,155,088 | +0.11(+1.74%) |
Dec 13, 2002 | 6.504 | 6.504 | 6.361 | 6.441 | 1,487,974 | -0.11(-1.71%) |
Dec 12, 2002 | 6.437 | 6.699 | 6.437 | 6.552 | 1,344,683 | +0.10(+1.54%) |
Dec 11, 2002 | 6.425 | 6.536 | 6.367 | 6.453 | 1,183,037 | -0.02(-0.30%) |
Dec 10, 2002 | 6.632 | 6.632 | 6.441 | 6.472 | 992,608 | -0.13(-1.98%) |
Dec 09, 2002 | 6.728 | 6.738 | 6.568 | 6.604 | 1,249,781 | -0.20(-3.00%) |
Dec 06, 2002 | 6.744 | 6.824 | 6.687 | 6.808 | 533,952 | +0.05(+0.76%) |
Dec 05, 2002 | 6.744 | 6.805 | 6.613 | 6.757 | 611,542 | +0.04(+0.62%) |
Dec 04, 2002 | 6.677 | 6.728 | 6.572 | 6.715 | 1,006,374 | +0.06(+0.91%) |
Dec 03, 2002 | 6.760 | 6.776 | 6.524 | 6.655 | 2,349,806 | -0.19(-2.71%) |
Dec 02, 2002 | 6.904 | 6.920 | 6.699 | 6.840 | 1,207,024 | -0.03(-0.46%) |
Nov 29, 2002 | 6.869 | 6.904 | 6.808 | 6.872 | 486,605 | +0.01(+0.09%) |
Nov 27, 2002 | 6.664 | 6.888 | 6.639 | 6.866 | 599,236 | +0.28(+4.27%) |
Nov 26, 2002 | 6.696 | 6.709 | 6.504 | 6.584 | 1,472,540 | -0.19(-2.78%) |
Nov 25, 2002 | 6.824 | 6.834 | 6.680 | 6.773 | 854,949 | -0.02(-0.28%) |
Nov 22, 2002 | 6.722 | 6.872 | 6.680 | 6.792 | 1,160,094 | +0.06(+0.95%) |
Nov 21, 2002 | 6.706 | 6.795 | 6.623 | 6.728 | 1,551,798 | +0.03(+0.48%) |
Nov 20, 2002 | 6.776 | 6.856 | 6.632 | 6.696 | 1,701,555 | -0.13(-1.92%) |
Nov 19, 2002 | 7.064 | 7.064 | 6.827 | 6.827 | 1,549,504 | -0.24(-3.39%) |
Nov 18, 2002 | 7.048 | 7.112 | 7.006 | 7.067 | 1,389,735 | +0.02(+0.27%) |
Nov 15, 2002 | 6.904 | 7.048 | 6.878 | 7.048 | 1,915,762 | +0.14(+2.08%) |
Nov 14, 2002 | 6.885 | 6.939 | 6.856 | 6.904 | 823,037 | +0.03(+0.47%) |
Nov 13, 2002 | 6.808 | 6.917 | 6.770 | 6.872 | 907,301 | +0.01(+0.14%) |
Nov 12, 2002 | 6.840 | 6.866 | 6.754 | 6.862 | 1,440,002 | -0.01(-0.09%) |
Nov 11, 2002 | 6.824 | 6.885 | 6.722 | 6.869 | 1,074,787 | +0.01(+0.19%) |
Nov 08, 2002 | 6.824 | 6.856 | 6.728 | 6.856 | 830,754 | +0.00(+0.00%) |
Nov 07, 2002 | 6.808 | 6.869 | 6.683 | 6.856 | 1,462,319 | +0.02(+0.23%) |
Nov 06, 2002 | 6.712 | 6.859 | 6.674 | 6.840 | 1,530,106 | +0.16(+2.44%) |
Nov 05, 2002 | 6.776 | 6.776 | 6.648 | 6.677 | 1,176,154 | -0.12(-1.79%) |
Nov 04, 2002 | 6.792 | 6.843 | 6.754 | 6.799 | 1,165,309 | +0.03(+0.42%) |