Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 6.043 | 6.310 | 6.002 | 6.260 | 3,466,548 | +0.17(+2.83%) |
Jan 30, 2003 | 5.922 | 6.299 | 5.936 | 6.088 | 5,941,877 | +0.17(+2.81%) |
Jan 29, 2003 | 5.788 | 6.020 | 5.604 | 5.922 | 4,130,568 | +0.12(+2.05%) |
Jan 28, 2003 | 5.692 | 5.940 | 5.690 | 5.803 | 3,027,199 | +0.12(+2.06%) |
Jan 27, 2003 | 5.959 | 6.016 | 5.632 | 5.686 | 2,688,975 | -0.23(-3.85%) |
Jan 24, 2003 | 6.176 | 6.176 | 5.889 | 5.914 | 2,652,180 | -0.21(-3.35%) |
Jan 23, 2003 | 5.873 | 6.152 | 5.846 | 6.119 | 3,595,697 | +0.25(+4.19%) |
Jan 22, 2003 | 5.717 | 5.936 | 5.559 | 5.873 | 4,477,077 | +0.11(+1.89%) |
Jan 21, 2003 | 5.926 | 5.944 | 5.743 | 5.764 | 2,595,647 | -0.16(-2.77%) |
Jan 17, 2003 | 6.074 | 6.096 | 5.922 | 5.928 | 2,345,390 | -0.17(-2.76%) |
Jan 16, 2003 | 5.981 | 6.203 | 5.965 | 6.096 | 3,513,334 | +0.13(+2.20%) |
Jan 15, 2003 | 5.673 | 6.010 | 5.657 | 5.965 | 3,935,383 | +0.33(+5.82%) |
Jan 14, 2003 | 5.747 | 5.825 | 5.585 | 5.637 | 3,067,162 | -0.09(-1.58%) |
Jan 13, 2003 | 5.838 | 5.840 | 5.589 | 5.727 | 4,657,397 | -0.08(-1.45%) |
Jan 10, 2003 | 5.848 | 5.916 | 5.756 | 5.811 | 2,775,724 | -0.05(-0.77%) |
Jan 09, 2003 | 5.788 | 5.866 | 5.725 | 5.856 | 4,623,283 | +0.09(+1.64%) |
Jan 08, 2003 | 5.776 | 5.897 | 5.723 | 5.762 | 5,614,804 | -0.03(-0.53%) |
Jan 07, 2003 | 6.195 | 6.195 | 5.591 | 5.793 | 6,498,864 | -0.41(-6.68%) |
Jan 06, 2003 | 6.406 | 6.435 | 6.147 | 6.207 | 4,191,243 | -0.19(-3.04%) |
Jan 03, 2003 | 6.359 | 6.433 | 6.308 | 6.402 | 3,670,506 | +0.04(+0.61%) |
Jan 02, 2003 | 6.223 | 6.437 | 6.176 | 6.363 | 3,605,444 | +0.17(+2.78%) |
Dec 31, 2002 | 6.217 | 6.244 | 6.063 | 6.191 | 2,308,351 | -0.02(-0.40%) |
Dec 30, 2002 | 6.295 | 6.398 | 6.164 | 6.215 | 1,765,926 | -0.07(-1.14%) |
Dec 27, 2002 | 6.496 | 6.556 | 6.232 | 6.287 | 1,938,693 | -0.20(-3.13%) |
Dec 26, 2002 | 6.646 | 6.714 | 6.486 | 6.490 | 1,189,874 | -0.14(-2.13%) |
Dec 24, 2002 | 6.724 | 6.724 | 6.605 | 6.632 | 1,061,944 | -0.06(-0.89%) |
Dec 23, 2002 | 6.443 | 6.716 | 6.484 | 6.691 | 2,520,838 | +0.14(+2.07%) |
Dec 20, 2002 | 6.443 | 6.638 | 6.269 | 6.556 | 14,719,794 | +0.14(+2.21%) |
Dec 19, 2002 | 6.424 | 6.562 | 6.336 | 6.414 | 3,897,856 | +0.00(+0.00%) |
Dec 18, 2002 | 6.607 | 6.607 | 6.361 | 6.414 | 3,489,941 | -0.21(-3.13%) |
Dec 17, 2002 | 6.958 | 6.960 | 6.591 | 6.621 | 5,962,531 | -0.33(-4.75%) |
Dec 16, 2002 | 6.730 | 6.970 | 6.716 | 6.952 | 6,054,885 | +0.26(+3.93%) |
Dec 13, 2002 | 6.710 | 6.771 | 6.634 | 6.689 | 4,755,112 | +0.01(+0.12%) |
Dec 12, 2002 | 6.433 | 6.726 | 6.414 | 6.681 | 4,653,011 | +0.29(+4.53%) |
Dec 11, 2002 | 6.474 | 6.482 | 6.293 | 6.392 | 2,775,968 | -0.11(-1.77%) |
Dec 10, 2002 | 6.511 | 6.550 | 6.398 | 6.507 | 3,083,244 | +0.02(+0.28%) |
Dec 09, 2002 | 6.392 | 6.615 | 6.373 | 6.488 | 5,337,744 | +0.09(+1.44%) |
Dec 06, 2002 | 6.238 | 6.461 | 6.164 | 6.396 | 2,352,944 | +0.16(+2.63%) |
Dec 05, 2002 | 6.217 | 6.291 | 6.156 | 6.232 | 2,649,256 | +0.08(+1.37%) |
Dec 04, 2002 | 6.102 | 6.162 | 6.014 | 6.147 | 2,714,317 | -0.18(-2.82%) |
Dec 03, 2002 | 6.295 | 6.433 | 6.291 | 6.326 | 3,471,422 | +0.03(+0.42%) |
Dec 02, 2002 | 5.959 | 6.351 | 5.946 | 6.300 | 2,757,448 | +0.35(+5.83%) |
Nov 29, 2002 | 5.965 | 6.057 | 5.953 | 5.953 | 919,636 | -0.01(-0.24%) |
Nov 27, 2002 | 5.848 | 5.967 | 5.817 | 5.967 | 1,818,073 | +0.18(+3.12%) |
Nov 26, 2002 | 6.035 | 6.047 | 5.766 | 5.786 | 2,377,799 | -0.26(-4.31%) |
Nov 25, 2002 | 6.096 | 6.115 | 5.959 | 6.047 | 2,059,801 | -0.03(-0.54%) |
Nov 22, 2002 | 6.174 | 6.176 | 6.045 | 6.080 | 1,520,300 | -0.09(-1.53%) |
Nov 21, 2002 | 6.119 | 6.248 | 6.072 | 6.174 | 2,709,931 | +0.06(+1.04%) |
Nov 20, 2002 | 5.803 | 6.115 | 5.788 | 6.111 | 2,044,937 | +0.31(+5.30%) |
Nov 19, 2002 | 5.754 | 5.912 | 5.741 | 5.803 | 1,914,569 | +0.05(+0.89%) |
Nov 18, 2002 | 5.712 | 5.801 | 5.664 | 5.751 | 1,911,402 | +0.05(+0.83%) |
Nov 15, 2002 | 5.745 | 5.821 | 5.676 | 5.704 | 3,011,116 | -0.06(-0.96%) |
Nov 14, 2002 | 5.552 | 5.774 | 5.550 | 5.760 | 2,839,567 | +0.23(+4.12%) |
Nov 13, 2002 | 5.901 | 5.959 | 5.485 | 5.532 | 5,548,524 | -0.37(-6.32%) |
Nov 12, 2002 | 6.147 | 6.217 | 5.893 | 5.905 | 2,543,500 | -0.22(-3.65%) |
Nov 11, 2002 | 6.100 | 6.258 | 6.065 | 6.129 | 2,560,313 | -0.01(-0.23%) |
Nov 08, 2002 | 6.156 | 6.225 | 6.033 | 6.143 | 1,908,721 | +0.01(+0.13%) |
Nov 07, 2002 | 6.328 | 6.347 | 6.070 | 6.135 | 2,167,506 | -0.17(-2.76%) |
Nov 06, 2002 | 6.160 | 6.340 | 6.156 | 6.310 | 5,810,233 | +0.15(+2.36%) |
Nov 05, 2002 | 6.035 | 6.197 | 5.934 | 6.164 | 2,727,232 | +0.12(+1.97%) |
Nov 04, 2002 | 6.207 | 6.269 | 6.016 | 6.045 | 1,451,340 | -0.15(-2.45%) |