Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 5.895 | 6.172 | 5.883 | 6.088 | 327,997 | +0.15(+2.54%) |
Jan 30, 2003 | 6.154 | 6.154 | 5.907 | 5.937 | 263,459 | -0.21(-3.43%) |
Jan 29, 2003 | 6.208 | 6.269 | 6.034 | 6.148 | 357,031 | -0.09(-1.45%) |
Jan 28, 2003 | 6.118 | 6.238 | 5.985 | 6.238 | 391,871 | +0.12(+1.97%) |
Jan 27, 2003 | 6.027 | 6.118 | 6.021 | 6.118 | 342,597 | +0.09(+1.50%) |
Jan 24, 2003 | 6.178 | 6.178 | 6.027 | 6.027 | 290,004 | -0.13(-2.15%) |
Jan 23, 2003 | 6.269 | 6.269 | 6.027 | 6.160 | 241,560 | -0.12(-1.92%) |
Jan 22, 2003 | 6.178 | 6.281 | 6.027 | 6.281 | 430,030 | +0.10(+1.56%) |
Jan 21, 2003 | 6.208 | 6.269 | 6.142 | 6.184 | 510,826 | -0.01(-0.19%) |
Jan 17, 2003 | 6.166 | 6.269 | 6.100 | 6.196 | 462,713 | +0.03(+0.49%) |
Jan 16, 2003 | 6.118 | 6.178 | 6.015 | 6.166 | 317,877 | +0.05(+0.79%) |
Jan 15, 2003 | 5.792 | 6.118 | 5.666 | 6.118 | 757,861 | +0.33(+5.73%) |
Jan 14, 2003 | 5.515 | 5.786 | 5.515 | 5.786 | 782,747 | +0.28(+5.15%) |
Jan 13, 2003 | 5.636 | 5.672 | 5.503 | 5.503 | 466,197 | -0.13(-2.35%) |
Jan 10, 2003 | 5.859 | 5.865 | 5.636 | 5.636 | 216,839 | -0.24(-4.10%) |
Jan 09, 2003 | 5.569 | 5.877 | 5.569 | 5.877 | 387,889 | +0.32(+5.75%) |
Jan 08, 2003 | 5.798 | 5.847 | 5.461 | 5.557 | 268,271 | -0.20(-3.56%) |
Jan 07, 2003 | 5.606 | 5.877 | 5.569 | 5.762 | 280,548 | +0.19(+3.35%) |
Jan 06, 2003 | 5.666 | 5.666 | 5.473 | 5.575 | 702,946 | -0.09(-1.60%) |
Jan 03, 2003 | 5.817 | 5.847 | 5.425 | 5.666 | 2,321,697 | -0.18(-3.09%) |
Jan 02, 2003 | 6.106 | 6.106 | 5.756 | 5.847 | 632,933 | -0.17(-2.81%) |
Dec 31, 2002 | 5.877 | 6.027 | 5.871 | 6.015 | 246,371 | +0.16(+2.78%) |
Dec 30, 2002 | 6.088 | 6.100 | 5.847 | 5.853 | 335,960 | -0.20(-3.38%) |
Dec 27, 2002 | 5.967 | 6.130 | 5.967 | 6.058 | 613,025 | +0.09(+1.52%) |
Dec 26, 2002 | 6.027 | 6.148 | 5.937 | 5.967 | 203,899 | -0.06(-1.00%) |
Dec 24, 2002 | 6.178 | 6.184 | 5.925 | 6.027 | 447,450 | -0.21(-3.38%) |
Dec 23, 2002 | 5.943 | 6.299 | 5.907 | 6.238 | 373,124 | +0.30(+4.97%) |
Dec 20, 2002 | 5.756 | 5.943 | 5.738 | 5.943 | 298,134 | +0.16(+2.71%) |
Dec 19, 2002 | 5.907 | 5.985 | 5.708 | 5.786 | 166,404 | -0.13(-2.14%) |
Dec 18, 2002 | 6.015 | 6.076 | 5.913 | 5.913 | 252,344 | -0.06(-1.01%) |
Dec 17, 2002 | 6.154 | 6.154 | 5.973 | 5.973 | 158,772 | -0.19(-3.03%) |
Dec 16, 2002 | 6.076 | 6.166 | 6.027 | 6.160 | 165,243 | +0.11(+1.79%) |
Dec 13, 2002 | 6.088 | 6.232 | 6.027 | 6.052 | 280,714 | -0.01(-0.10%) |
Dec 12, 2002 | 6.329 | 6.329 | 6.058 | 6.058 | 404,480 | -0.27(-4.29%) |
Dec 11, 2002 | 6.118 | 6.437 | 6.088 | 6.329 | 432,518 | +0.15(+2.44%) |
Dec 10, 2002 | 6.058 | 6.178 | 6.027 | 6.178 | 126,420 | +0.16(+2.71%) |
Dec 09, 2002 | 6.088 | 6.112 | 5.907 | 6.015 | 361,510 | -0.11(-1.77%) |
Dec 06, 2002 | 6.148 | 6.148 | 5.967 | 6.124 | 699,794 | -0.05(-0.88%) |
Dec 05, 2002 | 6.371 | 6.419 | 6.100 | 6.178 | 121,111 | -0.18(-2.84%) |
Dec 04, 2002 | 6.305 | 6.359 | 6.100 | 6.359 | 151,306 | +0.02(+0.38%) |
Dec 03, 2002 | 6.540 | 6.540 | 6.178 | 6.335 | 256,657 | -0.22(-3.40%) |
Dec 02, 2002 | 6.721 | 6.751 | 6.244 | 6.558 | 324,347 | -0.02(-0.27%) |
Nov 29, 2002 | 6.763 | 6.769 | 6.570 | 6.576 | 69,846 | -0.14(-2.15%) |
Nov 27, 2002 | 6.492 | 6.751 | 6.480 | 6.721 | 311,074 | +0.37(+5.79%) |
Nov 26, 2002 | 7.016 | 7.016 | 6.353 | 6.353 | 334,965 | -0.69(-9.76%) |
Nov 25, 2002 | 7.028 | 7.161 | 6.781 | 7.040 | 213,024 | +0.02(+0.26%) |
Nov 22, 2002 | 7.221 | 7.233 | 6.841 | 7.022 | 475,654 | -0.03(-0.43%) |
Nov 21, 2002 | 6.841 | 7.233 | 6.642 | 7.052 | 1,357,448 | +0.21(+3.08%) |
Nov 20, 2002 | 6.058 | 6.938 | 6.027 | 6.841 | 896,891 | +0.78(+12.94%) |
Nov 19, 2002 | 5.949 | 6.112 | 5.949 | 6.058 | 780,922 | +0.08(+1.31%) |
Nov 18, 2002 | 6.118 | 6.148 | 5.937 | 5.979 | 180,008 | -0.14(-2.27%) |
Nov 15, 2002 | 6.190 | 6.329 | 6.058 | 6.118 | 483,451 | -0.09(-1.46%) |
Nov 14, 2002 | 6.504 | 6.504 | 6.058 | 6.208 | 275,239 | -0.29(-4.45%) |
Nov 13, 2002 | 6.425 | 6.510 | 6.269 | 6.498 | 499,047 | +0.01(+0.19%) |
Nov 12, 2002 | 6.148 | 6.522 | 6.148 | 6.486 | 639,072 | +0.34(+5.49%) |
Nov 11, 2002 | 6.178 | 6.214 | 5.931 | 6.148 | 620,159 | -0.04(-0.68%) |
Nov 08, 2002 | 6.058 | 6.299 | 5.967 | 6.190 | 729,325 | +0.43(+7.54%) |
Nov 07, 2002 | 6.691 | 6.691 | 5.606 | 5.756 | 2,292,332 | -1.47(-20.35%) |
Nov 06, 2002 | 7.221 | 7.233 | 7.082 | 7.227 | 257,487 | +0.02(+0.33%) |
Nov 05, 2002 | 7.293 | 7.293 | 7.112 | 7.203 | 84,944 | -0.09(-1.24%) |
Nov 04, 2002 | 7.233 | 7.354 | 7.143 | 7.293 | 160,431 | +0.06(+0.83%) |