Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 6.372 | 6.605 | 6.355 | 6.495 | 41,461,656 | +0.02(+0.32%) |
Jan 30, 2003 | 6.555 | 6.631 | 6.434 | 6.474 | 39,744,736 | -0.08(-1.24%) |
Jan 29, 2003 | 6.329 | 6.597 | 6.252 | 6.555 | 42,672,384 | +0.16(+2.48%) |
Jan 28, 2003 | 6.372 | 6.410 | 6.274 | 6.396 | 31,798,730 | +0.12(+1.95%) |
Jan 27, 2003 | 6.221 | 6.431 | 6.219 | 6.274 | 37,721,328 | -0.07(-1.14%) |
Jan 24, 2003 | 6.526 | 6.536 | 6.336 | 6.346 | 36,272,568 | -0.19(-2.98%) |
Jan 23, 2003 | 6.695 | 6.734 | 6.484 | 6.541 | 68,854,968 | +0.21(+3.38%) |
Jan 22, 2003 | 6.364 | 6.512 | 6.314 | 6.327 | 43,697,560 | -0.05(-0.73%) |
Jan 21, 2003 | 6.378 | 6.519 | 6.364 | 6.374 | 35,393,516 | +0.03(+0.43%) |
Jan 17, 2003 | 6.509 | 6.571 | 6.334 | 6.346 | 36,505,092 | -0.27(-4.14%) |
Jan 16, 2003 | 6.593 | 6.883 | 6.528 | 6.621 | 43,029,860 | +0.00(+0.05%) |
Jan 15, 2003 | 6.812 | 6.829 | 6.560 | 6.617 | 31,928,908 | -0.16(-2.42%) |
Jan 14, 2003 | 6.676 | 6.819 | 6.674 | 6.781 | 33,731,664 | +0.11(+1.60%) |
Jan 13, 2003 | 6.743 | 6.814 | 6.547 | 6.674 | 43,827,448 | +0.04(+0.65%) |
Jan 10, 2003 | 6.552 | 6.719 | 6.510 | 6.631 | 41,189,996 | -0.04(-0.59%) |
Jan 09, 2003 | 6.428 | 6.717 | 6.393 | 6.671 | 49,908,924 | +0.36(+5.63%) |
Jan 08, 2003 | 6.398 | 6.415 | 6.226 | 6.315 | 35,419,900 | -0.11(-1.72%) |
Jan 07, 2003 | 6.459 | 6.540 | 6.326 | 6.426 | 41,886,104 | -0.02(-0.29%) |
Jan 06, 2003 | 6.143 | 6.467 | 6.136 | 6.445 | 42,338,100 | +0.29(+4.68%) |
Jan 03, 2003 | 6.284 | 6.295 | 6.105 | 6.157 | 46,883,260 | -0.25(-3.88%) |
Jan 02, 2003 | 6.315 | 6.410 | 6.229 | 6.405 | 46,082,196 | +0.13(+2.06%) |
Dec 31, 2002 | 6.312 | 6.367 | 6.179 | 6.276 | 20,701,834 | -0.07(-1.11%) |
Dec 30, 2002 | 6.419 | 6.515 | 6.269 | 6.346 | 25,784,228 | -0.08(-1.26%) |
Dec 27, 2002 | 6.502 | 6.586 | 6.384 | 6.428 | 18,700,770 | -0.14(-2.10%) |
Dec 26, 2002 | 6.674 | 6.828 | 6.441 | 6.565 | 20,627,904 | -0.07(-1.01%) |
Dec 24, 2002 | 6.657 | 6.759 | 6.622 | 6.633 | 11,246,497 | -0.09(-1.36%) |
Dec 23, 2002 | 6.476 | 6.741 | 6.179 | 6.724 | 28,202,496 | +0.23(+3.48%) |
Dec 20, 2002 | 6.476 | 6.640 | 6.179 | 6.498 | 45,308,676 | +0.01(+0.11%) |
Dec 19, 2002 | 6.641 | 6.766 | 6.398 | 6.491 | 41,274,944 | -0.12(-1.85%) |
Dec 18, 2002 | 6.714 | 6.743 | 6.510 | 6.614 | 38,671,992 | -0.21(-3.01%) |
Dec 17, 2002 | 6.776 | 6.886 | 6.691 | 6.819 | 30,881,696 | +0.03(+0.38%) |
Dec 16, 2002 | 6.536 | 7.123 | 6.510 | 6.793 | 35,871,604 | +0.31(+4.73%) |
Dec 13, 2002 | 6.534 | 6.602 | 6.417 | 6.486 | 36,886,052 | -0.16(-2.34%) |
Dec 12, 2002 | 6.759 | 6.802 | 6.567 | 6.641 | 38,968,876 | -0.18(-2.60%) |
Dec 11, 2002 | 6.753 | 6.935 | 6.709 | 6.819 | 31,125,524 | -0.01(-0.18%) |
Dec 10, 2002 | 6.721 | 6.921 | 6.653 | 6.831 | 37,871,800 | +0.07(+1.07%) |
Dec 09, 2002 | 7.019 | 7.022 | 6.740 | 6.759 | 44,287,560 | -0.39(-5.52%) |
Dec 06, 2002 | 6.954 | 7.257 | 6.950 | 7.154 | 60,952,180 | +0.33(+4.80%) |
Dec 05, 2002 | 6.974 | 6.983 | 6.702 | 6.826 | 36,007,000 | -0.07(-1.00%) |
Dec 04, 2002 | 6.916 | 6.985 | 6.766 | 6.895 | 44,942,500 | -0.14(-2.03%) |
Dec 03, 2002 | 7.209 | 7.214 | 6.990 | 7.038 | 39,012,656 | -0.32(-4.40%) |
Dec 02, 2002 | 7.243 | 7.397 | 7.148 | 7.362 | 43,419,520 | +0.25(+3.57%) |
Nov 29, 2002 | 7.209 | 7.221 | 7.062 | 7.109 | 12,433,452 | -0.08(-1.17%) |
Nov 27, 2002 | 7.112 | 7.240 | 7.002 | 7.193 | 31,592,594 | +0.24(+3.42%) |
Nov 26, 2002 | 7.090 | 7.188 | 6.935 | 6.955 | 40,171,196 | -0.27(-3.75%) |
Nov 25, 2002 | 7.014 | 7.243 | 6.912 | 7.226 | 44,172,456 | +0.21(+3.00%) |
Nov 22, 2002 | 6.916 | 7.016 | 6.872 | 7.016 | 47,262,192 | +0.01(+0.10%) |
Nov 21, 2002 | 6.852 | 7.031 | 6.824 | 7.009 | 64,848,488 | +0.26(+3.81%) |
Nov 20, 2002 | 6.405 | 6.802 | 6.398 | 6.752 | 54,223,884 | +0.37(+5.78%) |
Nov 19, 2002 | 6.553 | 6.564 | 6.329 | 6.383 | 52,754,252 | -0.24(-3.59%) |
Nov 18, 2002 | 6.883 | 6.898 | 6.609 | 6.621 | 52,067,996 | -0.18(-2.66%) |
Nov 15, 2002 | 6.471 | 6.866 | 6.465 | 6.802 | 85,488,280 | +0.21(+3.25%) |
Nov 14, 2002 | 6.164 | 6.591 | 6.160 | 6.588 | 68,258,592 | +0.53(+8.74%) |
Nov 13, 2002 | 5.895 | 6.126 | 5.820 | 6.058 | 53,449,492 | +0.11(+1.89%) |
Nov 12, 2002 | 5.767 | 6.043 | 5.760 | 5.946 | 47,642,864 | +0.26(+4.55%) |
Nov 11, 2002 | 5.924 | 5.945 | 5.674 | 5.688 | 49,916,752 | -0.31(-5.12%) |
Nov 08, 2002 | 6.224 | 6.236 | 5.974 | 5.995 | 73,982,008 | -0.03(-0.52%) |
Nov 07, 2002 | 6.077 | 6.103 | 5.933 | 6.026 | 46,001,308 | -0.16(-2.54%) |
Nov 06, 2002 | 6.210 | 6.210 | 5.969 | 6.183 | 39,747,904 | +0.04(+0.62%) |
Nov 05, 2002 | 6.088 | 6.157 | 5.974 | 6.145 | 40,568,396 | -0.01(-0.20%) |
Nov 04, 2002 | 6.198 | 6.321 | 6.088 | 6.157 | 50,021,124 | +0.01(+0.08%) |