Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 6.711 | 6.990 | 6.711 | 6.913 | 530,259 | +0.19(+2.79%) |
Jan 30, 2003 | 6.696 | 6.767 | 6.624 | 6.726 | 531,603 | +0.17(+2.63%) |
Jan 29, 2003 | 6.458 | 6.553 | 6.401 | 6.553 | 364,931 | +0.06(+0.92%) |
Jan 28, 2003 | 6.303 | 6.508 | 6.303 | 6.493 | 347,457 | +0.21(+3.36%) |
Jan 27, 2003 | 6.359 | 6.368 | 6.249 | 6.282 | 188,514 | -0.09(-1.36%) |
Jan 24, 2003 | 6.428 | 6.428 | 6.324 | 6.368 | 378,036 | -0.08(-1.20%) |
Jan 23, 2003 | 6.354 | 6.473 | 6.297 | 6.446 | 384,421 | +0.08(+1.31%) |
Jan 22, 2003 | 6.428 | 6.455 | 6.359 | 6.362 | 326,623 | -0.07(-1.06%) |
Jan 21, 2003 | 6.315 | 6.487 | 6.294 | 6.431 | 647,535 | +0.12(+1.84%) |
Jan 17, 2003 | 6.258 | 6.365 | 6.130 | 6.315 | 329,648 | +0.06(+0.90%) |
Jan 16, 2003 | 6.220 | 6.309 | 6.175 | 6.258 | 191,202 | +0.06(+0.91%) |
Jan 15, 2003 | 6.205 | 6.217 | 6.104 | 6.202 | 340,737 | -0.02(-0.38%) |
Jan 14, 2003 | 6.145 | 6.243 | 6.145 | 6.226 | 383,749 | +0.07(+1.11%) |
Jan 13, 2003 | 5.952 | 6.196 | 5.952 | 6.157 | 338,721 | -0.04(-0.62%) |
Jan 10, 2003 | 6.145 | 6.214 | 6.145 | 6.196 | 146,174 | +0.02(+0.39%) |
Jan 09, 2003 | 6.145 | 6.202 | 6.145 | 6.172 | 196,915 | +0.01(+0.19%) |
Jan 08, 2003 | 6.175 | 6.202 | 6.107 | 6.160 | 153,903 | -0.06(-0.91%) |
Jan 07, 2003 | 6.297 | 6.321 | 6.217 | 6.217 | 473,806 | -0.09(-1.42%) |
Jan 06, 2003 | 6.220 | 6.339 | 6.220 | 6.306 | 438,858 | +0.09(+1.48%) |
Jan 03, 2003 | 6.237 | 6.249 | 6.124 | 6.214 | 163,648 | -0.03(-0.43%) |
Jan 02, 2003 | 6.249 | 6.318 | 6.160 | 6.240 | 286,299 | -0.01(-0.14%) |
Dec 31, 2002 | 6.136 | 6.249 | 6.071 | 6.249 | 365,267 | +0.06(+0.96%) |
Dec 30, 2002 | 6.291 | 6.291 | 6.133 | 6.190 | 363,923 | -0.07(-1.05%) |
Dec 27, 2002 | 6.255 | 6.261 | 6.154 | 6.255 | 359,891 | -0.01(-0.10%) |
Dec 26, 2002 | 6.291 | 6.291 | 6.220 | 6.261 | 472,462 | -0.02(-0.33%) |
Dec 24, 2002 | 6.258 | 6.321 | 6.258 | 6.282 | 38,643 | +0.00(+0.05%) |
Dec 23, 2002 | 6.249 | 6.309 | 6.249 | 6.279 | 609,227 | +0.02(+0.29%) |
Dec 20, 2002 | 6.124 | 6.321 | 6.110 | 6.261 | 959,709 | +0.14(+2.28%) |
Dec 19, 2002 | 6.059 | 6.124 | 6.059 | 6.121 | 245,303 | +0.08(+1.38%) |
Dec 18, 2002 | 6.068 | 6.101 | 6.017 | 6.038 | 205,316 | -0.03(-0.49%) |
Dec 17, 2002 | 6.011 | 6.086 | 5.907 | 6.068 | 156,591 | +0.03(+0.44%) |
Dec 16, 2002 | 5.889 | 6.041 | 5.889 | 6.041 | 106,858 | +0.15(+2.47%) |
Dec 13, 2002 | 5.922 | 5.949 | 5.889 | 5.895 | 81,992 | -0.05(-0.90%) |
Dec 12, 2002 | 5.982 | 6.136 | 5.937 | 5.949 | 177,761 | -0.00(-0.05%) |
Dec 11, 2002 | 5.922 | 5.952 | 5.883 | 5.952 | 300,749 | +0.00(+0.00%) |
Dec 10, 2002 | 5.824 | 5.979 | 5.824 | 5.952 | 436,842 | +0.13(+2.20%) |
Dec 09, 2002 | 5.892 | 5.919 | 5.824 | 5.824 | 148,190 | -0.06(-0.96%) |
Dec 06, 2002 | 5.863 | 5.877 | 5.842 | 5.880 | 229,510 | +0.02(+0.30%) |
Dec 05, 2002 | 5.889 | 5.922 | 5.839 | 5.863 | 184,146 | -0.03(-0.51%) |
Dec 04, 2002 | 5.877 | 5.919 | 5.806 | 5.892 | 255,048 | +0.01(+0.25%) |
Dec 03, 2002 | 5.880 | 5.949 | 5.877 | 5.877 | 155,583 | -0.04(-0.60%) |
Dec 02, 2002 | 5.907 | 6.086 | 5.877 | 5.913 | 232,870 | -0.01(-0.15%) |
Nov 29, 2002 | 5.898 | 5.934 | 5.877 | 5.922 | 180,113 | +0.04(+0.66%) |
Nov 27, 2002 | 5.877 | 5.993 | 5.871 | 5.883 | 299,741 | -0.01(-0.10%) |
Nov 26, 2002 | 5.949 | 5.970 | 5.833 | 5.889 | 376,356 | -0.06(-1.05%) |
Nov 25, 2002 | 5.773 | 6.011 | 5.767 | 5.952 | 434,154 | +0.16(+2.77%) |
Nov 22, 2002 | 5.732 | 5.904 | 5.684 | 5.791 | 184,146 | +0.06(+1.09%) |
Nov 21, 2002 | 5.773 | 5.791 | 5.699 | 5.729 | 371,316 | -0.05(-0.88%) |
Nov 20, 2002 | 5.922 | 5.946 | 5.758 | 5.779 | 230,182 | -0.08(-1.42%) |
Nov 19, 2002 | 5.824 | 5.922 | 5.773 | 5.863 | 468,429 | +0.04(+0.61%) |
Nov 18, 2002 | 5.809 | 5.863 | 5.773 | 5.827 | 699,956 | +0.02(+0.31%) |
Nov 15, 2002 | 5.610 | 5.874 | 5.589 | 5.809 | 330,656 | +0.18(+3.28%) |
Nov 14, 2002 | 5.494 | 5.651 | 5.434 | 5.624 | 512,786 | +0.24(+4.42%) |
Nov 13, 2002 | 5.193 | 5.479 | 5.193 | 5.386 | 679,122 | +0.20(+3.84%) |
Nov 12, 2002 | 5.092 | 5.187 | 5.089 | 5.187 | 538,324 | +0.11(+2.23%) |
Nov 11, 2002 | 5.178 | 5.431 | 5.074 | 5.074 | 388,790 | -0.11(-2.12%) |
Nov 08, 2002 | 4.985 | 5.229 | 4.895 | 5.184 | 5,745,489 | +0.24(+4.94%) |
Nov 07, 2002 | 4.910 | 4.940 | 4.886 | 4.940 | 486,911 | -0.04(-0.84%) |
Nov 06, 2002 | 4.910 | 5.008 | 4.880 | 4.982 | 133,069 | +0.10(+2.07%) |
Nov 05, 2002 | 4.970 | 4.970 | 4.747 | 4.880 | 317,887 | -0.10(-2.03%) |
Nov 04, 2002 | 5.133 | 5.145 | 4.970 | 4.982 | 93,417 | -0.15(-2.96%) |