Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 6.824 | 6.933 | 6.769 | 6.933 | 2,968,634 | +0.11(+1.60%) |
Jan 30, 2003 | 7.008 | 7.008 | 6.814 | 6.824 | 3,023,715 | -0.17(-2.43%) |
Jan 29, 2003 | 6.854 | 7.004 | 6.769 | 6.994 | 1,260,292 | +0.11(+1.55%) |
Jan 28, 2003 | 6.812 | 6.897 | 6.750 | 6.887 | 2,330,678 | +0.08(+1.11%) |
Jan 27, 2003 | 6.909 | 6.989 | 6.781 | 6.812 | 1,643,395 | -0.12(-1.77%) |
Jan 24, 2003 | 7.110 | 7.110 | 6.904 | 6.935 | 1,655,726 | -0.18(-2.46%) |
Jan 23, 2003 | 6.882 | 7.171 | 6.812 | 7.110 | 2,623,348 | +0.24(+3.54%) |
Jan 22, 2003 | 6.842 | 6.903 | 6.791 | 6.866 | 1,761,778 | -0.01(-0.09%) |
Jan 21, 2003 | 6.994 | 7.044 | 6.866 | 6.873 | 1,114,779 | -0.13(-1.81%) |
Jan 17, 2003 | 6.999 | 7.004 | 6.927 | 6.999 | 820,464 | +0.00(+0.02%) |
Jan 16, 2003 | 7.070 | 7.122 | 6.976 | 6.998 | 1,774,932 | -0.07(-1.02%) |
Jan 15, 2003 | 7.067 | 7.085 | 7.000 | 7.070 | 1,369,633 | +0.00(+0.00%) |
Jan 14, 2003 | 7.050 | 7.083 | 6.972 | 7.070 | 1,803,706 | +0.02(+0.28%) |
Jan 13, 2003 | 7.034 | 7.098 | 7.028 | 7.050 | 1,319,484 | +0.04(+0.64%) |
Jan 10, 2003 | 6.960 | 7.067 | 6.929 | 7.005 | 1,849,744 | +0.05(+0.66%) |
Jan 09, 2003 | 6.932 | 7.006 | 6.909 | 6.959 | 1,652,438 | +0.07(+1.02%) |
Jan 08, 2003 | 7.340 | 7.354 | 6.852 | 6.888 | 3,740,594 | -0.36(-5.02%) |
Jan 07, 2003 | 7.340 | 7.354 | 7.244 | 7.252 | 2,540,315 | -0.09(-1.18%) |
Jan 06, 2003 | 7.174 | 7.357 | 7.169 | 7.338 | 2,539,493 | +0.25(+3.55%) |
Jan 03, 2003 | 7.026 | 7.173 | 7.021 | 7.087 | 2,104,598 | +0.06(+0.88%) |
Jan 02, 2003 | 6.860 | 7.060 | 6.845 | 7.025 | 1,558,718 | +0.19(+2.85%) |
Dec 31, 2002 | 6.784 | 6.854 | 6.769 | 6.830 | 1,072,851 | +0.05(+0.72%) |
Dec 30, 2002 | 6.773 | 6.806 | 6.657 | 6.781 | 1,097,515 | +0.03(+0.45%) |
Dec 27, 2002 | 6.818 | 6.818 | 6.735 | 6.751 | 994,751 | -0.13(-1.86%) |
Dec 26, 2002 | 6.800 | 6.913 | 6.800 | 6.879 | 692,215 | +0.08(+1.22%) |
Dec 24, 2002 | 6.848 | 6.859 | 6.794 | 6.796 | 331,309 | -0.02(-0.32%) |
Dec 23, 2002 | 6.769 | 6.862 | 6.733 | 6.818 | 1,817,682 | -0.01(-0.20%) |
Dec 20, 2002 | 6.708 | 6.835 | 6.708 | 6.831 | 1,180,548 | +0.12(+1.83%) |
Dec 19, 2002 | 6.641 | 6.739 | 6.639 | 6.708 | 1,933,599 | +0.07(+1.01%) |
Dec 18, 2002 | 6.733 | 6.734 | 6.575 | 6.641 | 1,173,971 | -0.11(-1.59%) |
Dec 17, 2002 | 6.836 | 6.839 | 6.696 | 6.748 | 1,675,457 | -0.01(-0.22%) |
Dec 16, 2002 | 6.702 | 6.815 | 6.677 | 6.763 | 1,155,884 | +0.13(+2.02%) |
Dec 13, 2002 | 6.666 | 6.691 | 6.616 | 6.629 | 1,592,424 | -0.07(-1.09%) |
Dec 12, 2002 | 6.641 | 6.745 | 6.562 | 6.702 | 1,631,063 | +0.06(+0.90%) |
Dec 11, 2002 | 6.641 | 6.678 | 6.544 | 6.643 | 1,407,450 | -0.01(-0.13%) |
Dec 10, 2002 | 6.617 | 6.700 | 6.581 | 6.651 | 2,021,565 | +0.04(+0.59%) |
Dec 09, 2002 | 6.696 | 6.697 | 6.556 | 6.612 | 1,446,911 | -0.11(-1.61%) |
Dec 06, 2002 | 6.684 | 6.742 | 6.661 | 6.721 | 1,032,568 | +0.03(+0.45%) |
Dec 05, 2002 | 6.708 | 6.763 | 6.641 | 6.690 | 2,092,266 | +0.02(+0.35%) |
Dec 04, 2002 | 6.697 | 6.700 | 6.631 | 6.667 | 2,407,956 | -0.03(-0.44%) |
Dec 03, 2002 | 6.812 | 6.818 | 6.677 | 6.696 | 4,116,298 | -0.12(-1.78%) |
Dec 02, 2002 | 6.812 | 6.903 | 6.656 | 6.818 | 2,233,669 | +0.03(+0.39%) |
Nov 29, 2002 | 6.812 | 6.812 | 6.759 | 6.791 | 434,895 | +0.05(+0.69%) |
Nov 27, 2002 | 6.611 | 6.751 | 6.611 | 6.745 | 2,013,344 | +0.18(+2.82%) |
Nov 26, 2002 | 6.635 | 6.686 | 6.544 | 6.560 | 2,684,185 | -0.07(-1.12%) |
Nov 25, 2002 | 6.581 | 6.690 | 6.568 | 6.634 | 2,020,743 | +0.15(+2.25%) |
Nov 22, 2002 | 6.495 | 6.568 | 6.460 | 6.488 | 2,740,088 | +0.01(+0.09%) |
Nov 21, 2002 | 6.252 | 6.562 | 6.252 | 6.482 | 2,667,742 | +0.28(+4.53%) |
Nov 20, 2002 | 6.094 | 6.283 | 6.082 | 6.201 | 3,842,536 | -0.11(-1.72%) |
Nov 19, 2002 | 6.429 | 6.454 | 6.270 | 6.309 | 2,037,185 | -0.13(-2.00%) |
Nov 18, 2002 | 6.537 | 6.578 | 6.416 | 6.438 | 1,836,590 | -0.10(-1.51%) |
Nov 15, 2002 | 6.410 | 6.553 | 6.410 | 6.537 | 1,421,425 | +0.07(+1.11%) |
Nov 14, 2002 | 6.477 | 6.514 | 6.386 | 6.465 | 2,559,224 | +0.08(+1.18%) |
Nov 13, 2002 | 6.408 | 6.416 | 6.277 | 6.390 | 2,329,034 | -0.00(-0.08%) |
Nov 12, 2002 | 6.374 | 6.447 | 6.337 | 6.395 | 3,875,420 | +0.05(+0.79%) |
Nov 11, 2002 | 6.581 | 6.581 | 6.315 | 6.345 | 3,063,999 | -0.22(-3.41%) |
Nov 08, 2002 | 6.695 | 6.800 | 6.483 | 6.568 | 3,710,998 | -0.13(-1.89%) |
Nov 07, 2002 | 6.708 | 6.751 | 6.690 | 6.695 | 1,723,961 | -0.09(-1.36%) |
Nov 06, 2002 | 6.666 | 6.813 | 6.635 | 6.787 | 2,545,248 | +0.21(+3.18%) |
Nov 05, 2002 | 6.635 | 6.658 | 6.561 | 6.578 | 2,598,685 | -0.03(-0.42%) |
Nov 04, 2002 | 6.520 | 6.690 | 6.520 | 6.606 | 3,546,577 | +0.14(+2.09%) |