Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 6.041 | 6.308 | 6.000 | 6.259 | 3,467,456 | +0.17(+2.83%) |
Jan 30, 2003 | 5.920 | 6.298 | 5.935 | 6.086 | 5,943,433 | +0.17(+2.81%) |
Jan 29, 2003 | 5.787 | 6.019 | 5.602 | 5.920 | 4,131,649 | +0.12(+2.05%) |
Jan 28, 2003 | 5.690 | 5.939 | 5.688 | 5.801 | 3,027,991 | +0.12(+2.06%) |
Jan 27, 2003 | 5.957 | 6.015 | 5.631 | 5.684 | 2,689,679 | -0.23(-3.85%) |
Jan 24, 2003 | 6.175 | 6.175 | 5.887 | 5.912 | 2,652,874 | -0.21(-3.35%) |
Jan 23, 2003 | 5.871 | 6.150 | 5.844 | 6.117 | 3,596,638 | +0.25(+4.19%) |
Jan 22, 2003 | 5.715 | 5.935 | 5.557 | 5.871 | 4,478,249 | +0.11(+1.89%) |
Jan 21, 2003 | 5.924 | 5.943 | 5.742 | 5.762 | 2,596,326 | -0.16(-2.77%) |
Jan 17, 2003 | 6.072 | 6.095 | 5.920 | 5.926 | 2,346,004 | -0.17(-2.76%) |
Jan 16, 2003 | 5.980 | 6.201 | 5.963 | 6.095 | 3,514,254 | +0.13(+2.20%) |
Jan 15, 2003 | 5.672 | 6.008 | 5.656 | 5.963 | 3,936,413 | +0.33(+5.82%) |
Jan 14, 2003 | 5.746 | 5.824 | 5.584 | 5.635 | 3,067,964 | -0.09(-1.58%) |
Jan 13, 2003 | 5.836 | 5.838 | 5.588 | 5.725 | 4,658,617 | -0.08(-1.45%) |
Jan 10, 2003 | 5.846 | 5.914 | 5.754 | 5.809 | 2,776,451 | -0.05(-0.77%) |
Jan 09, 2003 | 5.787 | 5.865 | 5.723 | 5.855 | 4,624,493 | +0.09(+1.64%) |
Jan 08, 2003 | 5.775 | 5.896 | 5.721 | 5.760 | 5,616,274 | -0.03(-0.53%) |
Jan 07, 2003 | 6.193 | 6.193 | 5.590 | 5.791 | 6,500,566 | -0.41(-6.68%) |
Jan 06, 2003 | 6.404 | 6.433 | 6.146 | 6.205 | 4,192,341 | -0.19(-3.04%) |
Jan 03, 2003 | 6.357 | 6.431 | 6.306 | 6.400 | 3,671,467 | +0.04(+0.61%) |
Jan 02, 2003 | 6.222 | 6.435 | 6.175 | 6.361 | 3,606,388 | +0.17(+2.78%) |
Dec 31, 2002 | 6.216 | 6.242 | 6.062 | 6.189 | 2,308,956 | -0.02(-0.40%) |
Dec 30, 2002 | 6.294 | 6.396 | 6.162 | 6.214 | 1,766,389 | -0.07(-1.14%) |
Dec 27, 2002 | 6.495 | 6.554 | 6.230 | 6.285 | 1,939,201 | -0.20(-3.13%) |
Dec 26, 2002 | 6.644 | 6.712 | 6.484 | 6.488 | 1,190,186 | -0.14(-2.13%) |
Dec 24, 2002 | 6.722 | 6.722 | 6.603 | 6.630 | 1,062,222 | -0.06(-0.89%) |
Dec 23, 2002 | 6.441 | 6.714 | 6.482 | 6.689 | 2,521,498 | +0.14(+2.07%) |
Dec 20, 2002 | 6.441 | 6.636 | 6.267 | 6.554 | 14,723,648 | +0.14(+2.21%) |
Dec 19, 2002 | 6.423 | 6.560 | 6.335 | 6.413 | 3,898,877 | +0.00(+0.00%) |
Dec 18, 2002 | 6.605 | 6.605 | 6.359 | 6.413 | 3,490,855 | -0.21(-3.13%) |
Dec 17, 2002 | 6.956 | 6.958 | 6.589 | 6.620 | 5,964,092 | -0.33(-4.75%) |
Dec 16, 2002 | 6.728 | 6.968 | 6.714 | 6.950 | 6,056,470 | +0.26(+3.93%) |
Dec 13, 2002 | 6.708 | 6.769 | 6.632 | 6.687 | 4,756,357 | +0.01(+0.12%) |
Dec 12, 2002 | 6.431 | 6.724 | 6.413 | 6.679 | 4,654,229 | +0.29(+4.53%) |
Dec 11, 2002 | 6.472 | 6.480 | 6.292 | 6.390 | 2,776,694 | -0.11(-1.77%) |
Dec 10, 2002 | 6.509 | 6.548 | 6.396 | 6.505 | 3,084,051 | +0.02(+0.28%) |
Dec 09, 2002 | 6.390 | 6.614 | 6.372 | 6.486 | 5,339,141 | +0.09(+1.44%) |
Dec 06, 2002 | 6.236 | 6.460 | 6.162 | 6.394 | 2,353,560 | +0.16(+2.63%) |
Dec 05, 2002 | 6.216 | 6.289 | 6.154 | 6.230 | 2,649,949 | +0.08(+1.37%) |
Dec 04, 2002 | 6.101 | 6.160 | 6.013 | 6.146 | 2,715,028 | -0.18(-2.82%) |
Dec 03, 2002 | 6.294 | 6.431 | 6.289 | 6.324 | 3,472,330 | +0.03(+0.42%) |
Dec 02, 2002 | 5.957 | 6.349 | 5.945 | 6.298 | 2,758,170 | +0.35(+5.83%) |
Nov 29, 2002 | 5.963 | 6.056 | 5.951 | 5.951 | 919,877 | -0.01(-0.24%) |
Nov 27, 2002 | 5.846 | 5.965 | 5.816 | 5.965 | 1,818,549 | +0.18(+3.12%) |
Nov 26, 2002 | 6.033 | 6.045 | 5.764 | 5.785 | 2,378,422 | -0.26(-4.31%) |
Nov 25, 2002 | 6.095 | 6.113 | 5.957 | 6.045 | 2,060,340 | -0.03(-0.54%) |
Nov 22, 2002 | 6.173 | 6.175 | 6.043 | 6.078 | 1,520,698 | -0.09(-1.53%) |
Nov 21, 2002 | 6.117 | 6.246 | 6.070 | 6.173 | 2,710,641 | +0.06(+1.04%) |
Nov 20, 2002 | 5.801 | 6.113 | 5.787 | 6.109 | 2,045,472 | +0.31(+5.30%) |
Nov 19, 2002 | 5.752 | 5.910 | 5.740 | 5.801 | 1,915,071 | +0.05(+0.89%) |
Nov 18, 2002 | 5.711 | 5.799 | 5.663 | 5.750 | 1,911,902 | +0.05(+0.83%) |
Nov 15, 2002 | 5.744 | 5.820 | 5.674 | 5.703 | 3,011,904 | -0.06(-0.96%) |
Nov 14, 2002 | 5.551 | 5.773 | 5.549 | 5.758 | 2,840,311 | +0.23(+4.12%) |
Nov 13, 2002 | 5.900 | 5.957 | 5.483 | 5.530 | 5,549,977 | -0.37(-6.32%) |
Nov 12, 2002 | 6.146 | 6.216 | 5.892 | 5.904 | 2,544,166 | -0.22(-3.65%) |
Nov 11, 2002 | 6.099 | 6.257 | 6.064 | 6.127 | 2,560,984 | -0.01(-0.23%) |
Nov 08, 2002 | 6.154 | 6.224 | 6.031 | 6.142 | 1,909,221 | +0.01(+0.13%) |
Nov 07, 2002 | 6.326 | 6.345 | 6.068 | 6.134 | 2,168,074 | -0.17(-2.76%) |
Nov 06, 2002 | 6.158 | 6.339 | 6.154 | 6.308 | 5,811,754 | +0.15(+2.36%) |
Nov 05, 2002 | 6.033 | 6.195 | 5.933 | 6.162 | 2,727,946 | +0.12(+1.97%) |
Nov 04, 2002 | 6.205 | 6.267 | 6.015 | 6.043 | 1,451,719 | -0.15(-2.45%) |