Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 6.752 | 6.902 | 6.736 | 6.845 | 4,682,424 | +0.12(+1.77%) |
Jan 30, 2003 | 6.834 | 6.863 | 6.727 | 6.727 | 4,708,547 | -0.13(-1.92%) |
Jan 29, 2003 | 6.794 | 6.890 | 6.694 | 6.858 | 4,023,401 | +0.03(+0.44%) |
Jan 28, 2003 | 6.703 | 6.876 | 6.671 | 6.828 | 8,993,579 | +0.28(+4.26%) |
Jan 27, 2003 | 6.724 | 6.751 | 6.536 | 6.549 | 7,368,781 | -0.23(-3.43%) |
Jan 24, 2003 | 6.814 | 6.877 | 6.734 | 6.781 | 5,204,892 | -0.09(-1.38%) |
Jan 23, 2003 | 6.758 | 6.930 | 6.746 | 6.876 | 5,305,823 | +0.18(+2.70%) |
Jan 22, 2003 | 6.792 | 6.792 | 6.691 | 6.695 | 6,822,565 | -0.10(-1.41%) |
Jan 21, 2003 | 6.952 | 6.969 | 6.790 | 6.791 | 4,902,494 | -0.09(-1.36%) |
Jan 17, 2003 | 7.003 | 7.011 | 6.866 | 6.885 | 4,862,913 | -0.11(-1.62%) |
Jan 16, 2003 | 7.083 | 7.106 | 6.983 | 6.998 | 4,317,092 | -0.04(-0.52%) |
Jan 15, 2003 | 7.166 | 7.166 | 6.973 | 7.035 | 3,568,616 | -0.06(-0.80%) |
Jan 14, 2003 | 7.118 | 7.137 | 7.059 | 7.092 | 4,568,035 | -0.01(-0.12%) |
Jan 13, 2003 | 7.045 | 7.169 | 6.987 | 7.101 | 6,078,047 | -0.03(-0.46%) |
Jan 10, 2003 | 7.106 | 7.163 | 7.074 | 7.133 | 3,345,380 | -0.05(-0.65%) |
Jan 09, 2003 | 7.137 | 7.193 | 7.061 | 7.180 | 4,655,904 | +0.05(+0.69%) |
Jan 08, 2003 | 7.137 | 7.237 | 7.109 | 7.131 | 7,096,860 | -0.09(-1.31%) |
Jan 07, 2003 | 7.406 | 7.406 | 7.103 | 7.226 | 12,272,859 | -0.18(-2.42%) |
Jan 06, 2003 | 7.087 | 7.405 | 7.077 | 7.405 | 13,003,127 | +0.37(+5.24%) |
Jan 03, 2003 | 7.061 | 7.116 | 6.997 | 7.036 | 5,209,642 | -0.01(-0.13%) |
Jan 02, 2003 | 6.958 | 7.046 | 6.853 | 7.045 | 4,753,274 | +0.11(+1.58%) |
Dec 31, 2002 | 6.950 | 6.986 | 6.847 | 6.935 | 3,434,833 | -0.03(-0.49%) |
Dec 30, 2002 | 6.906 | 6.978 | 6.856 | 6.969 | 4,916,347 | +0.16(+2.28%) |
Dec 27, 2002 | 6.911 | 6.973 | 6.796 | 6.814 | 3,960,467 | -0.14(-2.07%) |
Dec 26, 2002 | 6.948 | 7.041 | 6.906 | 6.958 | 2,506,264 | +0.06(+0.86%) |
Dec 24, 2002 | 6.892 | 6.931 | 6.854 | 6.899 | 1,572,154 | +0.03(+0.37%) |
Dec 23, 2002 | 7.019 | 7.031 | 6.866 | 6.873 | 4,130,270 | -0.11(-1.61%) |
Dec 20, 2002 | 6.895 | 7.005 | 6.886 | 6.986 | 10,752,555 | +0.17(+2.50%) |
Dec 19, 2002 | 6.821 | 6.837 | 6.770 | 6.815 | 8,522,170 | -0.00(-0.06%) |
Dec 18, 2002 | 6.786 | 6.897 | 6.758 | 6.819 | 4,818,978 | +0.04(+0.60%) |
Dec 17, 2002 | 6.848 | 6.869 | 6.763 | 6.779 | 3,332,714 | -0.04(-0.63%) |
Dec 16, 2002 | 6.790 | 6.839 | 6.719 | 6.821 | 7,457,443 | -0.00(-0.02%) |
Dec 13, 2002 | 6.695 | 6.828 | 6.664 | 6.823 | 5,928,036 | +0.13(+1.94%) |
Dec 12, 2002 | 6.648 | 6.695 | 6.571 | 6.693 | 5,174,415 | +0.04(+0.67%) |
Dec 11, 2002 | 6.490 | 6.651 | 6.466 | 6.648 | 5,209,246 | +0.16(+2.43%) |
Dec 10, 2002 | 6.382 | 6.493 | 6.341 | 6.490 | 5,149,874 | +0.17(+2.72%) |
Dec 09, 2002 | 6.345 | 6.450 | 6.314 | 6.319 | 6,958,723 | -0.03(-0.42%) |
Dec 06, 2002 | 6.316 | 6.352 | 6.254 | 6.345 | 6,591,016 | +0.01(+0.12%) |
Dec 05, 2002 | 6.400 | 6.442 | 6.240 | 6.338 | 5,541,330 | +0.01(+0.14%) |
Dec 04, 2002 | 6.599 | 6.599 | 6.287 | 6.329 | 9,322,892 | -0.00(-0.02%) |
Dec 03, 2002 | 6.341 | 6.411 | 6.269 | 6.330 | 4,626,615 | -0.01(-0.18%) |
Dec 02, 2002 | 6.531 | 6.531 | 6.272 | 6.341 | 6,047,966 | -0.09(-1.47%) |
Nov 29, 2002 | 6.400 | 6.442 | 6.331 | 6.436 | 2,273,924 | +0.04(+0.57%) |
Nov 27, 2002 | 6.335 | 6.429 | 6.253 | 6.400 | 5,729,339 | +0.08(+1.26%) |
Nov 26, 2002 | 6.506 | 6.550 | 6.314 | 6.320 | 7,189,480 | -0.20(-3.10%) |
Nov 25, 2002 | 6.581 | 6.655 | 6.358 | 6.522 | 10,193,277 | -0.06(-0.90%) |
Nov 22, 2002 | 6.316 | 6.594 | 6.269 | 6.581 | 7,726,197 | +0.25(+3.99%) |
Nov 21, 2002 | 6.339 | 6.392 | 6.237 | 6.329 | 7,347,012 | +0.07(+1.19%) |
Nov 20, 2002 | 6.304 | 6.340 | 6.170 | 6.254 | 5,453,460 | -0.02(-0.36%) |
Nov 19, 2002 | 6.218 | 6.341 | 6.190 | 6.277 | 4,750,899 | +0.06(+0.98%) |
Nov 18, 2002 | 6.225 | 6.250 | 6.115 | 6.216 | 5,963,263 | -0.03(-0.45%) |
Nov 15, 2002 | 6.076 | 6.249 | 6.064 | 6.244 | 4,551,807 | +0.14(+2.30%) |
Nov 14, 2002 | 5.960 | 6.120 | 5.932 | 6.104 | 5,647,407 | +0.21(+3.54%) |
Nov 13, 2002 | 5.912 | 5.981 | 5.811 | 5.896 | 8,161,192 | -0.00(-0.04%) |
Nov 12, 2002 | 6.114 | 6.125 | 5.883 | 5.898 | 8,604,498 | -0.15(-2.44%) |
Nov 11, 2002 | 6.055 | 6.124 | 5.962 | 6.046 | 4,916,347 | -0.01(-0.13%) |
Nov 08, 2002 | 6.062 | 6.201 | 5.954 | 6.053 | 8,584,312 | -0.01(-0.13%) |
Nov 07, 2002 | 6.254 | 6.278 | 5.908 | 6.061 | 11,346,665 | -0.28(-4.38%) |
Nov 06, 2002 | 6.441 | 6.544 | 6.253 | 6.339 | 8,444,591 | -0.10(-1.59%) |
Nov 05, 2002 | 6.317 | 6.480 | 6.206 | 6.441 | 7,056,092 | +0.12(+1.96%) |
Nov 04, 2002 | 6.225 | 6.483 | 6.161 | 6.317 | 10,103,428 | +0.16(+2.56%) |