Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 6.148 | 6.209 | 6.092 | 6.209 | 38,198 | +0.09(+1.45%) |
Jan 30, 2003 | 6.139 | 6.139 | 6.115 | 6.120 | 22,407 | -0.03(-0.53%) |
Jan 29, 2003 | 6.143 | 6.200 | 6.143 | 6.153 | 45,881 | +0.02(+0.38%) |
Jan 28, 2003 | 6.101 | 6.134 | 6.068 | 6.129 | 84,720 | +0.03(+0.54%) |
Jan 27, 2003 | 6.162 | 6.162 | 6.092 | 6.096 | 41,826 | -0.07(-1.06%) |
Jan 24, 2003 | 6.129 | 6.162 | 6.129 | 6.162 | 15,364 | +0.05(+0.77%) |
Jan 23, 2003 | 6.120 | 6.139 | 6.082 | 6.115 | 21,767 | -0.00(-0.08%) |
Jan 22, 2003 | 6.092 | 6.139 | 6.092 | 6.120 | 47,802 | +0.02(+0.31%) |
Jan 21, 2003 | 6.078 | 6.153 | 6.078 | 6.101 | 48,442 | +0.01(+0.23%) |
Jan 17, 2003 | 6.082 | 6.111 | 6.082 | 6.087 | 42,467 | -0.02(-0.38%) |
Jan 16, 2003 | 6.092 | 6.134 | 6.092 | 6.111 | 43,534 | -0.03(-0.46%) |
Jan 15, 2003 | 6.092 | 6.139 | 6.092 | 6.139 | 25,181 | +0.05(+0.77%) |
Jan 14, 2003 | 6.082 | 6.115 | 6.078 | 6.092 | 65,301 | -0.02(-0.38%) |
Jan 13, 2003 | 6.153 | 6.167 | 6.096 | 6.115 | 29,876 | -0.09(-1.51%) |
Jan 10, 2003 | 6.312 | 6.321 | 6.209 | 6.209 | 50,576 | -0.10(-1.63%) |
Jan 09, 2003 | 6.321 | 6.350 | 6.256 | 6.312 | 60,179 | -0.06(-0.88%) |
Jan 08, 2003 | 6.312 | 6.368 | 6.303 | 6.368 | 42,467 | +0.02(+0.37%) |
Jan 07, 2003 | 6.335 | 6.350 | 6.303 | 6.345 | 29,236 | -0.00(-0.07%) |
Jan 06, 2003 | 6.331 | 6.359 | 6.289 | 6.350 | 34,784 | +0.02(+0.37%) |
Jan 03, 2003 | 6.335 | 6.364 | 6.303 | 6.326 | 56,978 | -0.01(-0.15%) |
Jan 02, 2003 | 6.354 | 6.354 | 6.303 | 6.335 | 25,181 | -0.02(-0.29%) |
Dec 31, 2002 | 6.303 | 6.354 | 6.279 | 6.354 | 68,502 | +0.07(+1.19%) |
Dec 30, 2002 | 6.214 | 6.279 | 6.214 | 6.279 | 80,239 | +0.04(+0.68%) |
Dec 27, 2002 | 6.200 | 6.256 | 6.200 | 6.237 | 42,893 | +0.05(+0.83%) |
Dec 26, 2002 | 6.139 | 6.186 | 6.125 | 6.186 | 113,316 | +0.07(+1.15%) |
Dec 24, 2002 | 6.106 | 6.143 | 6.106 | 6.115 | 28,382 | +0.01(+0.15%) |
Dec 23, 2002 | 6.139 | 6.139 | 6.106 | 6.106 | 82,159 | -0.03(-0.53%) |
Dec 20, 2002 | 6.181 | 6.195 | 6.129 | 6.139 | 74,050 | -0.01(-0.23%) |
Dec 19, 2002 | 6.171 | 6.181 | 6.139 | 6.153 | 41,826 | -0.02(-0.30%) |
Dec 18, 2002 | 6.092 | 6.176 | 6.087 | 6.171 | 64,020 | +0.03(+0.53%) |
Dec 17, 2002 | 6.087 | 6.162 | 6.087 | 6.139 | 61,886 | +0.03(+0.46%) |
Dec 16, 2002 | 6.162 | 6.162 | 6.087 | 6.111 | 146,820 | -0.05(-0.84%) |
Dec 13, 2002 | 6.157 | 6.190 | 6.125 | 6.162 | 27,528 | -0.00(-0.08%) |
Dec 12, 2002 | 6.186 | 6.200 | 6.139 | 6.167 | 72,770 | -0.02(-0.30%) |
Dec 11, 2002 | 6.171 | 6.223 | 6.157 | 6.186 | 53,563 | +0.00(+0.00%) |
Dec 10, 2002 | 6.139 | 6.186 | 6.115 | 6.186 | 128,681 | +0.00(+0.00%) |
Dec 09, 2002 | 6.139 | 6.218 | 6.106 | 6.186 | 94,537 | +0.04(+0.69%) |
Dec 06, 2002 | 6.186 | 6.186 | 6.143 | 6.143 | 70,209 | +0.01(+0.23%) |
Dec 05, 2002 | 6.190 | 6.190 | 6.059 | 6.129 | 183,312 | -0.04(-0.61%) |
Dec 04, 2002 | 6.190 | 6.195 | 6.139 | 6.167 | 56,338 | -0.06(-0.98%) |
Dec 03, 2002 | 6.204 | 6.246 | 6.139 | 6.228 | 59,965 | +0.03(+0.53%) |
Dec 02, 2002 | 6.157 | 6.195 | 6.106 | 6.195 | 58,472 | +0.04(+0.69%) |
Nov 29, 2002 | 6.134 | 6.153 | 6.092 | 6.153 | 31,156 | +0.02(+0.38%) |
Nov 27, 2002 | 6.139 | 6.139 | 6.096 | 6.129 | 24,327 | -0.01(-0.15%) |
Nov 26, 2002 | 6.157 | 6.157 | 6.096 | 6.139 | 117,584 | -0.02(-0.30%) |
Nov 25, 2002 | 6.143 | 6.171 | 6.101 | 6.157 | 107,341 | -0.03(-0.45%) |
Nov 22, 2002 | 6.190 | 6.232 | 6.143 | 6.186 | 81,306 | -0.03(-0.53%) |
Nov 21, 2002 | 6.279 | 6.303 | 6.214 | 6.218 | 35,638 | -0.06(-0.97%) |
Nov 20, 2002 | 6.279 | 6.312 | 6.232 | 6.279 | 30,516 | +0.00(+0.00%) |
Nov 19, 2002 | 6.293 | 6.331 | 6.279 | 6.279 | 26,888 | -0.05(-0.74%) |
Nov 18, 2002 | 6.256 | 6.326 | 6.232 | 6.326 | 38,625 | +0.07(+1.20%) |
Nov 15, 2002 | 6.340 | 6.340 | 6.251 | 6.251 | 51,216 | -0.06(-0.89%) |
Nov 14, 2002 | 6.392 | 6.392 | 6.307 | 6.307 | 17,285 | -0.10(-1.54%) |
Nov 13, 2002 | 6.392 | 6.443 | 6.392 | 6.406 | 14,084 | -0.02(-0.29%) |
Nov 12, 2002 | 6.457 | 6.471 | 6.401 | 6.424 | 40,332 | -0.05(-0.80%) |
Nov 11, 2002 | 6.471 | 6.514 | 6.448 | 6.476 | 17,712 | +0.01(+0.22%) |
Nov 08, 2002 | 6.396 | 6.467 | 6.350 | 6.462 | 45,241 | +0.07(+1.10%) |
Nov 07, 2002 | 6.382 | 6.406 | 6.303 | 6.392 | 37,131 | -0.01(-0.22%) |
Nov 06, 2002 | 6.326 | 6.406 | 6.307 | 6.406 | 21,980 | +0.04(+0.59%) |
Nov 05, 2002 | 6.368 | 6.382 | 6.350 | 6.368 | 8,962 | +0.00(+0.07%) |
Nov 04, 2002 | 6.303 | 6.378 | 6.303 | 6.364 | 32,437 | +0.07(+1.19%) |