Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 6.216 | 6.315 | 6.216 | 6.315 | 134,337 | +0.09(+1.44%) |
Jan 30, 2003 | 6.216 | 6.234 | 6.197 | 6.225 | 87,510 | +0.00(+0.08%) |
Jan 29, 2003 | 6.201 | 6.220 | 6.192 | 6.220 | 41,318 | +0.02(+0.38%) |
Jan 28, 2003 | 6.182 | 6.201 | 6.173 | 6.197 | 56,998 | +0.02(+0.38%) |
Jan 27, 2003 | 6.206 | 6.211 | 6.164 | 6.173 | 87,510 | -0.01(-0.15%) |
Jan 24, 2003 | 6.168 | 6.197 | 6.168 | 6.182 | 28,393 | +0.00(+0.08%) |
Jan 23, 2003 | 6.182 | 6.206 | 6.173 | 6.178 | 103,825 | +0.02(+0.31%) |
Jan 22, 2003 | 6.145 | 6.182 | 6.135 | 6.159 | 163,154 | +0.00(+0.08%) |
Jan 21, 2003 | 6.159 | 6.178 | 6.135 | 6.154 | 62,719 | -0.01(-0.15%) |
Jan 17, 2003 | 6.145 | 6.164 | 6.140 | 6.164 | 62,295 | +0.02(+0.38%) |
Jan 16, 2003 | 6.145 | 6.168 | 6.135 | 6.140 | 59,964 | -0.02(-0.38%) |
Jan 15, 2003 | 6.182 | 6.192 | 6.135 | 6.164 | 108,275 | -0.00(-0.08%) |
Jan 14, 2003 | 6.168 | 6.216 | 6.159 | 6.168 | 83,484 | -0.02(-0.38%) |
Jan 13, 2003 | 6.149 | 6.201 | 6.149 | 6.192 | 58,905 | +0.04(+0.69%) |
Jan 10, 2003 | 6.135 | 6.178 | 6.126 | 6.149 | 67,804 | +0.01(+0.23%) |
Jan 09, 2003 | 6.230 | 6.249 | 6.135 | 6.135 | 185,614 | -0.09(-1.44%) |
Jan 08, 2003 | 6.300 | 6.300 | 6.225 | 6.225 | 110,182 | -0.06(-0.98%) |
Jan 07, 2003 | 6.362 | 6.367 | 6.286 | 6.286 | 143,872 | -0.08(-1.33%) |
Jan 06, 2003 | 6.329 | 6.371 | 6.324 | 6.371 | 76,279 | +0.02(+0.30%) |
Jan 03, 2003 | 6.315 | 6.352 | 6.310 | 6.352 | 81,365 | +0.04(+0.67%) |
Jan 02, 2003 | 6.310 | 6.319 | 6.263 | 6.310 | 137,303 | +0.03(+0.53%) |
Dec 31, 2002 | 6.230 | 6.291 | 5.843 | 6.277 | 133,066 | +0.03(+0.53%) |
Dec 30, 2002 | 6.216 | 6.253 | 6.216 | 6.244 | 90,688 | +0.01(+0.23%) |
Dec 27, 2002 | 6.206 | 6.230 | 6.178 | 6.230 | 86,874 | +0.06(+0.99%) |
Dec 26, 2002 | 6.220 | 6.225 | 6.168 | 6.168 | 118,445 | -0.04(-0.61%) |
Dec 24, 2002 | 6.178 | 6.206 | 6.178 | 6.206 | 19,917 | +0.04(+0.61%) |
Dec 23, 2002 | 6.149 | 6.168 | 6.135 | 6.168 | 55,302 | +0.03(+0.46%) |
Dec 20, 2002 | 6.149 | 6.178 | 6.140 | 6.140 | 72,254 | -0.02(-0.31%) |
Dec 19, 2002 | 6.154 | 6.178 | 6.135 | 6.159 | 100,011 | +0.02(+0.38%) |
Dec 18, 2002 | 6.112 | 6.159 | 6.112 | 6.135 | 80,517 | +0.03(+0.46%) |
Dec 17, 2002 | 6.116 | 6.126 | 6.088 | 6.107 | 122,471 | +0.00(+0.00%) |
Dec 16, 2002 | 6.140 | 6.197 | 6.098 | 6.107 | 206,167 | -0.05(-0.84%) |
Dec 13, 2002 | 6.173 | 6.192 | 6.159 | 6.159 | 70,770 | -0.02(-0.38%) |
Dec 12, 2002 | 6.182 | 6.206 | 6.149 | 6.182 | 101,706 | +0.00(+0.08%) |
Dec 11, 2002 | 6.239 | 6.253 | 6.178 | 6.178 | 47,463 | -0.09(-1.50%) |
Dec 10, 2002 | 6.239 | 6.272 | 6.234 | 6.272 | 54,031 | +0.03(+0.53%) |
Dec 09, 2002 | 6.253 | 6.263 | 6.234 | 6.239 | 56,786 | -0.03(-0.53%) |
Dec 06, 2002 | 6.286 | 6.329 | 6.272 | 6.272 | 50,853 | +0.00(+0.08%) |
Dec 05, 2002 | 6.263 | 6.319 | 6.249 | 6.267 | 71,406 | -0.01(-0.15%) |
Dec 04, 2002 | 6.267 | 6.277 | 6.263 | 6.277 | 22,883 | +0.02(+0.30%) |
Dec 03, 2002 | 6.244 | 6.258 | 6.206 | 6.258 | 106,791 | +0.01(+0.23%) |
Dec 02, 2002 | 6.230 | 6.244 | 6.192 | 6.244 | 55,302 | +0.01(+0.15%) |
Nov 29, 2002 | 6.211 | 6.239 | 6.197 | 6.234 | 50,429 | +0.03(+0.46%) |
Nov 27, 2002 | 6.216 | 6.230 | 6.197 | 6.206 | 57,421 | +0.00(+0.00%) |
Nov 26, 2002 | 6.206 | 6.220 | 6.187 | 6.206 | 49,370 | -0.01(-0.15%) |
Nov 25, 2002 | 6.197 | 6.239 | 6.182 | 6.216 | 93,866 | -0.00(-0.08%) |
Nov 22, 2002 | 6.249 | 6.249 | 6.187 | 6.220 | 77,127 | -0.01(-0.23%) |
Nov 21, 2002 | 6.249 | 6.258 | 6.192 | 6.234 | 116,115 | -0.03(-0.45%) |
Nov 20, 2002 | 6.249 | 6.277 | 6.249 | 6.263 | 46,403 | -0.01(-0.15%) |
Nov 19, 2002 | 6.258 | 6.282 | 6.234 | 6.272 | 84,967 | +0.03(+0.53%) |
Nov 18, 2002 | 6.206 | 6.263 | 6.206 | 6.239 | 52,548 | +0.06(+0.92%) |
Nov 15, 2002 | 6.249 | 6.249 | 6.168 | 6.182 | 126,285 | -0.08(-1.28%) |
Nov 14, 2002 | 6.300 | 6.300 | 6.253 | 6.263 | 52,548 | -0.04(-0.67%) |
Nov 13, 2002 | 6.286 | 6.315 | 6.277 | 6.305 | 78,186 | +0.00(+0.00%) |
Nov 12, 2002 | 6.324 | 6.329 | 6.282 | 6.305 | 64,414 | -0.04(-0.60%) |
Nov 11, 2002 | 6.371 | 6.381 | 6.343 | 6.343 | 122,895 | +0.00(+0.00%) |
Nov 08, 2002 | 6.291 | 6.362 | 6.291 | 6.343 | 113,784 | +0.06(+0.98%) |
Nov 07, 2002 | 6.239 | 6.300 | 6.230 | 6.282 | 109,546 | +0.07(+1.14%) |
Nov 06, 2002 | 6.244 | 6.258 | 6.206 | 6.211 | 86,662 | -0.03(-0.53%) |
Nov 05, 2002 | 6.258 | 6.296 | 6.244 | 6.244 | 66,321 | -0.03(-0.53%) |
Nov 04, 2002 | 6.282 | 6.300 | 6.258 | 6.277 | 34,537 | -0.00(-0.08%) |