Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 6.349 | 6.597 | 6.231 | 6.522 | 139,650 | +0.14(+2.23%) |
Jan 30, 2003 | 6.683 | 6.683 | 6.349 | 6.380 | 106,715 | -0.30(-4.54%) |
Jan 29, 2003 | 6.590 | 6.683 | 6.405 | 6.683 | 75,072 | +0.09(+1.31%) |
Jan 28, 2003 | 6.597 | 6.702 | 6.504 | 6.597 | 149,014 | +0.02(+0.28%) |
Jan 27, 2003 | 6.566 | 6.659 | 6.491 | 6.578 | 100,096 | +0.01(+0.19%) |
Jan 24, 2003 | 6.721 | 6.721 | 6.504 | 6.566 | 114,465 | -0.17(-2.57%) |
Jan 23, 2003 | 6.621 | 6.758 | 6.615 | 6.739 | 53,438 | +0.12(+1.78%) |
Jan 22, 2003 | 6.628 | 6.758 | 6.299 | 6.621 | 172,585 | -0.04(-0.56%) |
Jan 21, 2003 | 6.751 | 6.764 | 6.572 | 6.659 | 391,506 | -0.15(-2.18%) |
Jan 17, 2003 | 6.807 | 6.813 | 6.764 | 6.807 | 109,621 | -0.03(-0.45%) |
Jan 16, 2003 | 6.962 | 6.993 | 6.807 | 6.838 | 204,067 | -0.12(-1.78%) |
Jan 15, 2003 | 6.937 | 6.962 | 6.851 | 6.962 | 175,976 | -0.02(-0.27%) |
Jan 14, 2003 | 6.913 | 6.999 | 6.906 | 6.981 | 333,547 | +0.07(+0.99%) |
Jan 13, 2003 | 6.764 | 6.925 | 6.764 | 6.913 | 196,641 | +0.16(+2.39%) |
Jan 10, 2003 | 6.751 | 6.813 | 6.659 | 6.751 | 100,580 | -0.04(-0.55%) |
Jan 09, 2003 | 6.795 | 6.838 | 6.690 | 6.789 | 146,915 | -0.01(-0.09%) |
Jan 08, 2003 | 6.795 | 6.851 | 6.751 | 6.795 | 169,356 | -0.01(-0.18%) |
Jan 07, 2003 | 6.813 | 6.962 | 6.739 | 6.807 | 556,988 | -0.01(-0.09%) |
Jan 06, 2003 | 6.751 | 6.857 | 6.714 | 6.813 | 214,077 | +0.05(+0.73%) |
Jan 03, 2003 | 6.813 | 6.813 | 6.739 | 6.764 | 196,802 | -0.05(-0.73%) |
Jan 02, 2003 | 6.795 | 6.869 | 6.634 | 6.813 | 137,874 | +0.02(+0.36%) |
Dec 31, 2002 | 6.665 | 6.807 | 6.510 | 6.789 | 244,752 | +0.19(+2.81%) |
Dec 30, 2002 | 6.553 | 6.634 | 6.436 | 6.603 | 184,694 | +0.04(+0.66%) |
Dec 27, 2002 | 6.541 | 6.559 | 6.287 | 6.559 | 175,168 | -0.01(-0.09%) |
Dec 26, 2002 | 6.405 | 6.758 | 6.405 | 6.566 | 116,402 | +0.16(+2.51%) |
Dec 24, 2002 | 6.442 | 6.442 | 6.330 | 6.405 | 29,383 | -0.05(-0.77%) |
Dec 23, 2002 | 6.442 | 6.460 | 6.194 | 6.454 | 192,282 | -0.04(-0.67%) |
Dec 20, 2002 | 6.578 | 6.584 | 6.293 | 6.498 | 210,202 | -0.14(-2.15%) |
Dec 19, 2002 | 6.473 | 6.640 | 6.318 | 6.640 | 479,978 | -0.13(-1.92%) |
Dec 18, 2002 | 6.813 | 6.820 | 6.659 | 6.770 | 109,298 | -0.04(-0.64%) |
Dec 17, 2002 | 6.659 | 6.844 | 6.659 | 6.813 | 194,703 | +0.15(+2.33%) |
Dec 16, 2002 | 6.628 | 6.751 | 6.572 | 6.659 | 178,882 | +0.09(+1.42%) |
Dec 13, 2002 | 6.553 | 6.566 | 6.436 | 6.566 | 196,641 | +0.01(+0.19%) |
Dec 12, 2002 | 6.442 | 6.634 | 6.417 | 6.553 | 166,450 | +0.06(+0.95%) |
Dec 11, 2002 | 6.460 | 6.504 | 6.417 | 6.491 | 191,636 | +0.02(+0.29%) |
Dec 10, 2002 | 6.448 | 6.504 | 6.380 | 6.473 | 171,132 | +0.02(+0.29%) |
Dec 09, 2002 | 6.516 | 6.516 | 6.448 | 6.454 | 169,841 | -0.12(-1.88%) |
Dec 06, 2002 | 6.566 | 6.628 | 6.479 | 6.578 | 53,761 | -0.03(-0.47%) |
Dec 05, 2002 | 6.566 | 6.751 | 6.516 | 6.609 | 101,549 | -0.02(-0.28%) |
Dec 04, 2002 | 6.727 | 6.733 | 6.510 | 6.628 | 119,147 | -0.12(-1.74%) |
Dec 03, 2002 | 6.522 | 6.813 | 6.442 | 6.745 | 202,937 | +0.20(+3.12%) |
Dec 02, 2002 | 6.727 | 6.745 | 6.330 | 6.541 | 168,388 | -0.09(-1.40%) |
Nov 29, 2002 | 6.504 | 6.690 | 6.504 | 6.634 | 57,151 | +0.16(+2.49%) |
Nov 27, 2002 | 6.392 | 6.721 | 6.392 | 6.473 | 97,836 | +0.09(+1.46%) |
Nov 26, 2002 | 6.597 | 6.597 | 6.324 | 6.380 | 166,450 | -0.17(-2.55%) |
Nov 25, 2002 | 6.182 | 6.597 | 6.182 | 6.547 | 455,116 | +0.37(+6.02%) |
Nov 22, 2002 | 6.132 | 6.188 | 6.070 | 6.175 | 238,617 | +0.11(+1.73%) |
Nov 21, 2002 | 5.915 | 6.083 | 5.853 | 6.070 | 141,426 | +0.19(+3.16%) |
Nov 20, 2002 | 5.791 | 5.983 | 5.655 | 5.884 | 244,267 | +0.15(+2.59%) |
Nov 19, 2002 | 5.637 | 5.835 | 5.575 | 5.736 | 120,438 | +0.09(+1.53%) |
Nov 18, 2002 | 5.742 | 5.791 | 5.575 | 5.649 | 92,508 | -0.03(-0.55%) |
Nov 15, 2002 | 5.544 | 5.699 | 5.544 | 5.680 | 80,077 | +0.11(+1.89%) |
Nov 14, 2002 | 5.878 | 5.878 | 5.513 | 5.575 | 99,450 | -0.06(-0.99%) |
Nov 13, 2002 | 5.686 | 5.699 | 5.389 | 5.630 | 87,019 | +0.00(+0.00%) |
Nov 12, 2002 | 5.575 | 5.674 | 5.321 | 5.630 | 171,132 | +0.09(+1.56%) |
Nov 11, 2002 | 5.754 | 5.760 | 5.513 | 5.544 | 137,229 | -0.22(-3.76%) |
Nov 08, 2002 | 5.915 | 5.971 | 5.599 | 5.760 | 96,867 | -0.15(-2.62%) |
Nov 07, 2002 | 6.095 | 6.095 | 5.872 | 5.915 | 210,364 | -0.18(-2.95%) |
Nov 06, 2002 | 5.915 | 6.095 | 5.705 | 6.095 | 193,412 | +0.21(+3.58%) |
Nov 05, 2002 | 5.668 | 5.884 | 5.556 | 5.884 | 134,000 | +0.27(+4.86%) |
Nov 04, 2002 | 5.531 | 5.668 | 5.488 | 5.612 | 196,318 | +0.14(+2.60%) |