Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 6.762 | 6.913 | 6.746 | 6.856 | 4,675,492 | +0.12(+1.77%) |
Jan 30, 2003 | 6.844 | 6.873 | 6.737 | 6.737 | 4,701,577 | -0.13(-1.92%) |
Jan 29, 2003 | 6.804 | 6.900 | 6.704 | 6.868 | 4,017,445 | +0.03(+0.44%) |
Jan 28, 2003 | 6.713 | 6.886 | 6.681 | 6.838 | 8,980,265 | +0.28(+4.26%) |
Jan 27, 2003 | 6.734 | 6.761 | 6.546 | 6.558 | 7,357,873 | -0.23(-3.43%) |
Jan 24, 2003 | 6.824 | 6.887 | 6.744 | 6.791 | 5,197,187 | -0.09(-1.38%) |
Jan 23, 2003 | 6.768 | 6.940 | 6.756 | 6.886 | 5,297,969 | +0.18(+2.70%) |
Jan 22, 2003 | 6.802 | 6.802 | 6.701 | 6.705 | 6,812,465 | -0.10(-1.41%) |
Jan 21, 2003 | 6.962 | 6.980 | 6.800 | 6.801 | 4,895,236 | -0.09(-1.36%) |
Jan 17, 2003 | 7.014 | 7.021 | 6.876 | 6.895 | 4,855,714 | -0.11(-1.62%) |
Jan 16, 2003 | 7.093 | 7.116 | 6.994 | 7.009 | 4,310,701 | -0.04(-0.52%) |
Jan 15, 2003 | 7.177 | 7.177 | 6.983 | 7.045 | 3,563,333 | -0.06(-0.80%) |
Jan 14, 2003 | 7.129 | 7.148 | 7.069 | 7.102 | 4,561,273 | -0.01(-0.12%) |
Jan 13, 2003 | 7.056 | 7.179 | 6.997 | 7.111 | 6,069,050 | -0.03(-0.46%) |
Jan 10, 2003 | 7.116 | 7.173 | 7.085 | 7.144 | 3,340,427 | -0.05(-0.65%) |
Jan 09, 2003 | 7.148 | 7.204 | 7.072 | 7.191 | 4,649,012 | +0.05(+0.69%) |
Jan 08, 2003 | 7.148 | 7.248 | 7.120 | 7.142 | 7,086,355 | -0.09(-1.31%) |
Jan 07, 2003 | 7.417 | 7.417 | 7.114 | 7.236 | 12,254,691 | -0.18(-2.42%) |
Jan 06, 2003 | 7.097 | 7.416 | 7.087 | 7.416 | 12,983,878 | +0.37(+5.24%) |
Jan 03, 2003 | 7.072 | 7.126 | 7.007 | 7.047 | 5,201,930 | -0.01(-0.13%) |
Jan 02, 2003 | 6.968 | 7.057 | 6.863 | 7.056 | 4,746,237 | +0.11(+1.58%) |
Dec 31, 2002 | 6.961 | 6.996 | 6.857 | 6.945 | 3,429,748 | -0.03(-0.49%) |
Dec 30, 2002 | 6.916 | 6.988 | 6.866 | 6.980 | 4,909,069 | +0.16(+2.28%) |
Dec 27, 2002 | 6.921 | 6.983 | 6.806 | 6.824 | 3,954,605 | -0.14(-2.07%) |
Dec 26, 2002 | 6.958 | 7.052 | 6.916 | 6.968 | 2,502,554 | +0.06(+0.86%) |
Dec 24, 2002 | 6.902 | 6.942 | 6.864 | 6.909 | 1,569,827 | +0.03(+0.37%) |
Dec 23, 2002 | 7.029 | 7.042 | 6.876 | 6.883 | 4,124,155 | -0.11(-1.61%) |
Dec 20, 2002 | 6.905 | 7.015 | 6.896 | 6.996 | 10,736,638 | +0.17(+2.50%) |
Dec 19, 2002 | 6.832 | 6.847 | 6.780 | 6.825 | 8,509,554 | -0.00(-0.06%) |
Dec 18, 2002 | 6.796 | 6.907 | 6.768 | 6.829 | 4,811,844 | +0.04(+0.60%) |
Dec 17, 2002 | 6.858 | 6.880 | 6.773 | 6.789 | 3,327,780 | -0.04(-0.63%) |
Dec 16, 2002 | 6.800 | 6.849 | 6.729 | 6.832 | 7,446,403 | -0.00(-0.02%) |
Dec 13, 2002 | 6.705 | 6.838 | 6.673 | 6.833 | 5,919,260 | +0.13(+1.94%) |
Dec 12, 2002 | 6.658 | 6.705 | 6.581 | 6.703 | 5,166,755 | +0.04(+0.67%) |
Dec 11, 2002 | 6.500 | 6.661 | 6.476 | 6.658 | 5,201,534 | +0.16(+2.43%) |
Dec 10, 2002 | 6.391 | 6.503 | 6.351 | 6.500 | 5,142,251 | +0.17(+2.72%) |
Dec 09, 2002 | 6.355 | 6.460 | 6.323 | 6.328 | 6,948,422 | -0.03(-0.42%) |
Dec 06, 2002 | 6.326 | 6.361 | 6.264 | 6.355 | 6,581,259 | +0.01(+0.12%) |
Dec 05, 2002 | 6.409 | 6.452 | 6.250 | 6.347 | 5,533,127 | +0.01(+0.14%) |
Dec 04, 2002 | 6.609 | 6.609 | 6.296 | 6.338 | 9,309,091 | -0.00(-0.02%) |
Dec 03, 2002 | 6.351 | 6.420 | 6.279 | 6.339 | 4,619,766 | -0.01(-0.18%) |
Dec 02, 2002 | 6.541 | 6.541 | 6.281 | 6.351 | 6,039,013 | -0.09(-1.47%) |
Nov 29, 2002 | 6.409 | 6.452 | 6.341 | 6.446 | 2,270,558 | +0.04(+0.57%) |
Nov 27, 2002 | 6.345 | 6.438 | 6.262 | 6.409 | 5,720,858 | +0.08(+1.26%) |
Nov 26, 2002 | 6.515 | 6.560 | 6.323 | 6.329 | 7,178,837 | -0.20(-3.10%) |
Nov 25, 2002 | 6.591 | 6.665 | 6.367 | 6.532 | 10,178,187 | -0.06(-0.90%) |
Nov 22, 2002 | 6.326 | 6.604 | 6.279 | 6.591 | 7,714,760 | +0.25(+3.99%) |
Nov 21, 2002 | 6.348 | 6.401 | 6.246 | 6.338 | 7,336,136 | +0.07(+1.19%) |
Nov 20, 2002 | 6.313 | 6.350 | 6.179 | 6.264 | 5,445,387 | -0.02(-0.36%) |
Nov 19, 2002 | 6.227 | 6.351 | 6.199 | 6.286 | 4,743,866 | +0.06(+0.98%) |
Nov 18, 2002 | 6.234 | 6.260 | 6.124 | 6.226 | 5,954,435 | -0.03(-0.45%) |
Nov 15, 2002 | 6.085 | 6.258 | 6.073 | 6.253 | 4,545,068 | +0.14(+2.30%) |
Nov 14, 2002 | 5.969 | 6.129 | 5.941 | 6.113 | 5,639,047 | +0.21(+3.54%) |
Nov 13, 2002 | 5.921 | 5.990 | 5.819 | 5.904 | 8,149,110 | -0.00(-0.04%) |
Nov 12, 2002 | 6.123 | 6.135 | 5.892 | 5.907 | 8,591,761 | -0.15(-2.44%) |
Nov 11, 2002 | 6.064 | 6.133 | 5.971 | 6.055 | 4,909,069 | -0.01(-0.13%) |
Nov 08, 2002 | 6.071 | 6.210 | 5.962 | 6.062 | 8,571,604 | -0.01(-0.13%) |
Nov 07, 2002 | 6.264 | 6.288 | 5.917 | 6.070 | 11,329,868 | -0.28(-4.38%) |
Nov 06, 2002 | 6.451 | 6.553 | 6.262 | 6.348 | 8,432,090 | -0.10(-1.59%) |
Nov 05, 2002 | 6.327 | 6.490 | 6.215 | 6.451 | 7,045,647 | +0.12(+1.96%) |
Nov 04, 2002 | 6.234 | 6.493 | 6.170 | 6.327 | 10,088,472 | +0.16(+2.56%) |