Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 6.443 | 6.708 | 6.443 | 6.690 | 561,537 | +0.24(+3.75%) |
Jan 30, 2003 | 6.640 | 6.640 | 6.368 | 6.448 | 526,822 | -0.20(-3.04%) |
Jan 29, 2003 | 6.652 | 6.687 | 6.569 | 6.651 | 711,656 | -0.00(-0.03%) |
Jan 28, 2003 | 6.368 | 6.683 | 6.333 | 6.653 | 886,169 | +0.28(+4.45%) |
Jan 27, 2003 | 6.448 | 6.486 | 6.310 | 6.369 | 337,767 | -0.09(-1.39%) |
Jan 24, 2003 | 6.480 | 6.555 | 6.331 | 6.459 | 356,062 | -0.01(-0.18%) |
Jan 23, 2003 | 6.592 | 6.592 | 6.187 | 6.471 | 1,000,165 | -0.10(-1.57%) |
Jan 22, 2003 | 6.608 | 6.667 | 6.539 | 6.574 | 338,705 | -0.02(-0.26%) |
Jan 21, 2003 | 6.821 | 6.843 | 6.553 | 6.591 | 507,588 | -0.22(-3.21%) |
Jan 17, 2003 | 6.970 | 6.970 | 6.767 | 6.810 | 242,535 | -0.16(-2.31%) |
Jan 16, 2003 | 6.925 | 6.989 | 6.924 | 6.970 | 354,186 | +0.05(+0.69%) |
Jan 15, 2003 | 7.034 | 7.082 | 6.923 | 6.923 | 714,001 | -0.10(-1.37%) |
Jan 14, 2003 | 6.912 | 7.046 | 6.848 | 7.018 | 467,244 | +0.09(+1.31%) |
Jan 13, 2003 | 6.860 | 6.942 | 6.848 | 6.928 | 531,044 | +0.12(+1.72%) |
Jan 10, 2003 | 6.750 | 6.840 | 6.717 | 6.811 | 281,941 | +0.06(+0.92%) |
Jan 09, 2003 | 6.694 | 6.782 | 6.694 | 6.749 | 384,679 | +0.06(+0.83%) |
Jan 08, 2003 | 6.779 | 6.779 | 6.535 | 6.693 | 688,669 | -0.08(-1.24%) |
Jan 07, 2003 | 6.837 | 6.849 | 6.750 | 6.778 | 462,553 | -0.07(-1.03%) |
Jan 06, 2003 | 6.697 | 6.848 | 6.697 | 6.848 | 519,785 | +0.19(+2.92%) |
Jan 03, 2003 | 6.683 | 6.699 | 6.560 | 6.654 | 244,881 | -0.04(-0.64%) |
Jan 02, 2003 | 6.560 | 6.756 | 6.549 | 6.697 | 345,742 | +0.14(+2.16%) |
Dec 31, 2002 | 6.435 | 6.619 | 6.425 | 6.555 | 649,263 | +0.14(+2.11%) |
Dec 30, 2002 | 6.374 | 6.438 | 6.310 | 6.419 | 342,458 | +0.06(+1.01%) |
Dec 27, 2002 | 6.406 | 6.454 | 6.315 | 6.356 | 321,816 | -0.05(-0.75%) |
Dec 26, 2002 | 6.262 | 6.457 | 6.246 | 6.403 | 242,535 | +0.14(+2.19%) |
Dec 24, 2002 | 6.182 | 6.279 | 6.173 | 6.266 | 254,732 | +0.07(+1.21%) |
Dec 23, 2002 | 6.188 | 6.230 | 6.160 | 6.191 | 278,188 | +0.01(+0.12%) |
Dec 20, 2002 | 6.198 | 6.214 | 6.118 | 6.184 | 717,754 | +0.01(+0.21%) |
Dec 19, 2002 | 6.196 | 6.239 | 6.152 | 6.171 | 689,607 | -0.05(-0.74%) |
Dec 18, 2002 | 6.318 | 6.318 | 6.209 | 6.217 | 674,126 | -0.11(-1.80%) |
Dec 17, 2002 | 6.396 | 6.396 | 6.302 | 6.331 | 536,674 | -0.06(-1.00%) |
Dec 16, 2002 | 6.395 | 6.474 | 6.352 | 6.395 | 420,332 | +0.00(+0.02%) |
Dec 13, 2002 | 6.475 | 6.475 | 6.370 | 6.394 | 640,819 | -0.12(-1.83%) |
Dec 12, 2002 | 6.629 | 6.629 | 6.513 | 6.513 | 372,012 | -0.12(-1.74%) |
Dec 11, 2002 | 6.619 | 6.693 | 6.525 | 6.628 | 467,244 | -0.01(-0.18%) |
Dec 10, 2002 | 6.552 | 6.640 | 6.512 | 6.640 | 1,351,537 | +0.09(+1.35%) |
Dec 09, 2002 | 6.757 | 6.764 | 6.493 | 6.552 | 819,554 | -0.31(-4.55%) |
Dec 06, 2002 | 6.768 | 6.968 | 6.844 | 6.864 | 605,165 | -0.04(-0.62%) |
Dec 05, 2002 | 6.768 | 6.907 | 6.661 | 6.907 | 758,099 | +0.16(+2.37%) |
Dec 04, 2002 | 6.452 | 6.752 | 6.342 | 6.747 | 905,872 | +0.14(+2.10%) |
Dec 03, 2002 | 6.907 | 6.928 | 6.608 | 6.608 | 705,557 | -0.31(-4.54%) |
Dec 02, 2002 | 6.651 | 6.928 | 6.651 | 6.923 | 637,066 | +0.31(+4.76%) |
Nov 29, 2002 | 6.703 | 6.751 | 6.578 | 6.608 | 141,674 | -0.09(-1.35%) |
Nov 27, 2002 | 6.642 | 6.724 | 6.642 | 6.699 | 602,820 | +0.07(+1.05%) |
Nov 26, 2002 | 6.699 | 6.784 | 6.603 | 6.629 | 857,083 | -0.07(-1.03%) |
Nov 25, 2002 | 6.508 | 6.699 | 6.486 | 6.699 | 533,390 | +0.20(+3.05%) |
Nov 22, 2002 | 6.536 | 6.553 | 6.431 | 6.500 | 291,793 | -0.03(-0.41%) |
Nov 21, 2002 | 6.411 | 6.595 | 6.396 | 6.527 | 517,440 | +0.12(+1.91%) |
Nov 20, 2002 | 6.427 | 6.456 | 6.369 | 6.405 | 256,609 | -0.01(-0.15%) |
Nov 19, 2002 | 6.496 | 6.502 | 6.363 | 6.414 | 359,346 | -0.09(-1.34%) |
Nov 18, 2002 | 6.661 | 6.745 | 6.384 | 6.502 | 1,023,621 | -0.15(-2.29%) |
Nov 15, 2002 | 6.522 | 6.660 | 6.507 | 6.654 | 264,115 | +0.13(+2.01%) |
Nov 14, 2002 | 6.499 | 6.645 | 6.456 | 6.523 | 746,371 | +0.07(+1.14%) |
Nov 13, 2002 | 6.297 | 6.488 | 6.290 | 6.449 | 439,097 | +0.15(+2.44%) |
Nov 12, 2002 | 6.230 | 6.475 | 6.228 | 6.296 | 503,366 | +0.07(+1.06%) |
Nov 11, 2002 | 6.247 | 6.299 | 6.214 | 6.230 | 236,436 | -0.02(-0.26%) |
Nov 08, 2002 | 6.332 | 6.390 | 6.237 | 6.246 | 470,059 | -0.08(-1.28%) |
Nov 07, 2002 | 6.464 | 6.479 | 6.320 | 6.327 | 618,770 | -0.16(-2.43%) |
Nov 06, 2002 | 6.325 | 6.507 | 6.325 | 6.484 | 463,491 | +0.16(+2.53%) |
Nov 05, 2002 | 6.400 | 6.405 | 6.206 | 6.325 | 393,592 | -0.07(-1.17%) |
Nov 04, 2002 | 6.395 | 6.470 | 6.334 | 6.399 | 728,544 | -0.03(-0.46%) |