Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 6.436 | 6.668 | 6.400 | 6.631 | 97,964 | +0.13(+2.01%) |
Jan 30, 2003 | 6.530 | 6.566 | 6.443 | 6.501 | 96,417 | +0.00(+0.00%) |
Jan 29, 2003 | 6.443 | 6.552 | 6.443 | 6.501 | 108,313 | +0.09(+1.36%) |
Jan 28, 2003 | 6.523 | 6.639 | 6.414 | 6.414 | 444,842 | -0.09(-1.34%) |
Jan 27, 2003 | 6.487 | 6.573 | 6.479 | 6.501 | 170,127 | -0.02(-0.33%) |
Jan 24, 2003 | 6.682 | 6.682 | 6.508 | 6.523 | 192,204 | -0.11(-1.64%) |
Jan 23, 2003 | 6.668 | 6.668 | 6.581 | 6.631 | 35,322 | +0.06(+0.88%) |
Jan 22, 2003 | 6.530 | 6.660 | 6.530 | 6.573 | 86,236 | +0.04(+0.67%) |
Jan 21, 2003 | 6.595 | 6.595 | 6.523 | 6.530 | 31,735 | -0.02(-0.33%) |
Jan 17, 2003 | 6.552 | 6.552 | 6.501 | 6.552 | 119,765 | +0.03(+0.44%) |
Jan 16, 2003 | 6.436 | 6.581 | 6.436 | 6.523 | 78,233 | -0.04(-0.55%) |
Jan 15, 2003 | 6.523 | 6.617 | 6.523 | 6.559 | 110,382 | +0.00(+0.00%) |
Jan 14, 2003 | 6.516 | 6.610 | 6.436 | 6.559 | 73,404 | +0.06(+0.89%) |
Jan 13, 2003 | 6.595 | 6.595 | 6.472 | 6.501 | 120,041 | -0.01(-0.22%) |
Jan 10, 2003 | 6.487 | 6.624 | 6.429 | 6.516 | 285,891 | -0.01(-0.22%) |
Jan 09, 2003 | 6.711 | 6.776 | 6.501 | 6.530 | 366,056 | -0.17(-2.49%) |
Jan 08, 2003 | 6.414 | 6.791 | 6.414 | 6.697 | 1,457,880 | +0.18(+2.78%) |
Jan 07, 2003 | 6.197 | 6.552 | 6.095 | 6.516 | 151,224 | +0.22(+3.45%) |
Jan 06, 2003 | 6.088 | 6.320 | 6.088 | 6.298 | 199,792 | +0.12(+1.88%) |
Jan 03, 2003 | 6.015 | 6.197 | 6.015 | 6.182 | 146,671 | +0.03(+0.47%) |
Jan 02, 2003 | 6.139 | 6.168 | 6.059 | 6.153 | 185,443 | +0.08(+1.31%) |
Dec 31, 2002 | 5.979 | 6.146 | 5.979 | 6.073 | 329,768 | +0.06(+0.96%) |
Dec 30, 2002 | 5.769 | 6.160 | 5.762 | 6.015 | 515,763 | +0.22(+3.88%) |
Dec 27, 2002 | 5.943 | 5.943 | 5.784 | 5.791 | 90,651 | -0.12(-1.96%) |
Dec 26, 2002 | 5.762 | 6.001 | 5.755 | 5.907 | 72,990 | -0.02(-0.37%) |
Dec 24, 2002 | 5.841 | 6.008 | 5.740 | 5.928 | 174,956 | +0.08(+1.36%) |
Dec 23, 2002 | 6.516 | 6.523 | 5.798 | 5.849 | 256,640 | -0.30(-4.95%) |
Dec 20, 2002 | 6.516 | 6.523 | 6.088 | 6.153 | 520,868 | -0.36(-5.56%) |
Dec 19, 2002 | 6.595 | 6.595 | 6.501 | 6.516 | 444,152 | -0.03(-0.44%) |
Dec 18, 2002 | 6.646 | 6.733 | 6.487 | 6.545 | 367,988 | -0.11(-1.64%) |
Dec 17, 2002 | 6.487 | 6.726 | 6.487 | 6.654 | 192,342 | +0.18(+2.81%) |
Dec 16, 2002 | 6.414 | 6.487 | 6.414 | 6.472 | 81,959 | +0.02(+0.34%) |
Dec 13, 2002 | 6.160 | 6.487 | 6.160 | 6.450 | 105,691 | +0.01(+0.23%) |
Dec 12, 2002 | 6.349 | 6.436 | 6.349 | 6.436 | 63,884 | +0.11(+1.72%) |
Dec 11, 2002 | 6.284 | 6.414 | 6.284 | 6.327 | 359,296 | +0.02(+0.34%) |
Dec 10, 2002 | 6.320 | 6.363 | 6.131 | 6.305 | 110,382 | -0.01(-0.11%) |
Dec 09, 2002 | 6.305 | 6.450 | 6.305 | 6.313 | 123,352 | -0.05(-0.80%) |
Dec 06, 2002 | 6.218 | 6.414 | 6.204 | 6.363 | 182,407 | +0.15(+2.45%) |
Dec 05, 2002 | 6.073 | 6.320 | 6.073 | 6.211 | 104,587 | -0.01(-0.12%) |
Dec 04, 2002 | 6.334 | 6.334 | 5.870 | 6.218 | 178,820 | -0.12(-1.83%) |
Dec 03, 2002 | 6.189 | 6.334 | 6.160 | 6.334 | 318,592 | +0.04(+0.69%) |
Dec 02, 2002 | 6.421 | 6.421 | 6.269 | 6.291 | 186,408 | -0.09(-1.36%) |
Nov 29, 2002 | 6.240 | 6.400 | 6.240 | 6.378 | 25,526 | +0.04(+0.57%) |
Nov 27, 2002 | 6.211 | 6.378 | 6.211 | 6.342 | 165,712 | +0.07(+1.16%) |
Nov 26, 2002 | 6.233 | 6.407 | 6.168 | 6.269 | 146,809 | -0.11(-1.70%) |
Nov 25, 2002 | 6.414 | 6.421 | 6.060 | 6.378 | 259,399 | -0.08(-1.23%) |
Nov 22, 2002 | 6.458 | 6.537 | 6.450 | 6.458 | 116,315 | -0.08(-1.16%) |
Nov 21, 2002 | 6.523 | 6.545 | 6.414 | 6.534 | 127,216 | +0.08(+1.29%) |
Nov 20, 2002 | 6.479 | 6.530 | 6.407 | 6.450 | 148,050 | -0.05(-0.78%) |
Nov 19, 2002 | 6.704 | 6.718 | 6.472 | 6.501 | 449,533 | -0.22(-3.34%) |
Nov 18, 2002 | 6.516 | 6.726 | 6.378 | 6.726 | 685,753 | +0.29(+4.50%) |
Nov 15, 2002 | 6.334 | 6.631 | 6.334 | 6.436 | 395,170 | +0.02(+0.34%) |
Nov 14, 2002 | 6.407 | 6.465 | 6.342 | 6.414 | 244,083 | +0.07(+1.14%) |
Nov 13, 2002 | 6.305 | 6.398 | 6.218 | 6.342 | 253,328 | +0.00(+0.00%) |
Nov 12, 2002 | 6.052 | 6.392 | 6.052 | 6.342 | 112,866 | +0.22(+3.55%) |
Nov 11, 2002 | 6.197 | 6.197 | 6.073 | 6.124 | 116,177 | -0.07(-1.17%) |
Nov 08, 2002 | 6.400 | 6.400 | 6.160 | 6.197 | 146,533 | -0.20(-3.17%) |
Nov 07, 2002 | 6.479 | 6.487 | 6.233 | 6.400 | 154,811 | -0.09(-1.45%) |
Nov 06, 2002 | 6.342 | 6.516 | 6.320 | 6.494 | 163,090 | +0.13(+2.05%) |
Nov 05, 2002 | 6.342 | 6.450 | 6.327 | 6.363 | 161,710 | -0.02(-0.34%) |
Nov 04, 2002 | 6.088 | 6.523 | 6.088 | 6.385 | 345,084 | +0.26(+4.26%) |