Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 5.888 | 6.165 | 5.876 | 6.081 | 328,379 | +0.15(+2.54%) |
Jan 30, 2003 | 6.147 | 6.147 | 5.900 | 5.930 | 263,766 | -0.21(-3.43%) |
Jan 29, 2003 | 6.201 | 6.261 | 6.027 | 6.141 | 357,446 | -0.09(-1.45%) |
Jan 28, 2003 | 6.111 | 6.231 | 5.978 | 6.231 | 392,327 | +0.12(+1.97%) |
Jan 27, 2003 | 6.020 | 6.111 | 6.014 | 6.111 | 342,996 | +0.09(+1.50%) |
Jan 24, 2003 | 6.171 | 6.171 | 6.020 | 6.020 | 290,342 | -0.13(-2.15%) |
Jan 23, 2003 | 6.261 | 6.261 | 6.020 | 6.153 | 241,841 | -0.12(-1.92%) |
Jan 22, 2003 | 6.171 | 6.273 | 6.020 | 6.273 | 430,530 | +0.10(+1.56%) |
Jan 21, 2003 | 6.201 | 6.261 | 6.135 | 6.177 | 511,421 | -0.01(-0.19%) |
Jan 17, 2003 | 6.159 | 6.261 | 6.093 | 6.189 | 463,252 | +0.03(+0.49%) |
Jan 16, 2003 | 6.111 | 6.171 | 6.008 | 6.159 | 318,247 | +0.05(+0.79%) |
Jan 15, 2003 | 5.786 | 6.111 | 5.659 | 6.111 | 758,743 | +0.33(+5.73%) |
Jan 14, 2003 | 5.509 | 5.780 | 5.509 | 5.780 | 783,658 | +0.28(+5.15%) |
Jan 13, 2003 | 5.629 | 5.665 | 5.497 | 5.497 | 466,740 | -0.13(-2.35%) |
Jan 10, 2003 | 5.852 | 5.858 | 5.629 | 5.629 | 217,092 | -0.24(-4.10%) |
Jan 09, 2003 | 5.563 | 5.870 | 5.563 | 5.870 | 388,341 | +0.32(+5.75%) |
Jan 08, 2003 | 5.792 | 5.840 | 5.455 | 5.551 | 268,583 | -0.20(-3.56%) |
Jan 07, 2003 | 5.599 | 5.870 | 5.563 | 5.756 | 280,874 | +0.19(+3.35%) |
Jan 06, 2003 | 5.659 | 5.659 | 5.467 | 5.569 | 703,764 | -0.09(-1.60%) |
Jan 03, 2003 | 5.810 | 5.840 | 5.418 | 5.659 | 2,324,400 | -0.18(-3.09%) |
Jan 02, 2003 | 6.099 | 6.099 | 5.750 | 5.840 | 633,670 | -0.17(-2.81%) |
Dec 31, 2002 | 5.870 | 6.020 | 5.864 | 6.008 | 246,658 | +0.16(+2.78%) |
Dec 30, 2002 | 6.081 | 6.093 | 5.840 | 5.846 | 336,352 | -0.20(-3.38%) |
Dec 27, 2002 | 5.960 | 6.123 | 5.960 | 6.051 | 613,738 | +0.09(+1.52%) |
Dec 26, 2002 | 6.020 | 6.141 | 5.930 | 5.960 | 204,136 | -0.06(-1.00%) |
Dec 24, 2002 | 6.171 | 6.177 | 5.918 | 6.020 | 447,971 | -0.21(-3.38%) |
Dec 23, 2002 | 5.936 | 6.291 | 5.900 | 6.231 | 373,558 | +0.29(+4.97%) |
Dec 20, 2002 | 5.750 | 5.936 | 5.731 | 5.936 | 298,481 | +0.16(+2.71%) |
Dec 19, 2002 | 5.900 | 5.978 | 5.701 | 5.780 | 166,598 | -0.13(-2.14%) |
Dec 18, 2002 | 6.008 | 6.069 | 5.906 | 5.906 | 252,637 | -0.06(-1.01%) |
Dec 17, 2002 | 6.147 | 6.147 | 5.966 | 5.966 | 158,957 | -0.19(-3.03%) |
Dec 16, 2002 | 6.069 | 6.159 | 6.020 | 6.153 | 165,435 | +0.11(+1.79%) |
Dec 13, 2002 | 6.081 | 6.225 | 6.020 | 6.045 | 281,040 | -0.01(-0.10%) |
Dec 12, 2002 | 6.322 | 6.322 | 6.051 | 6.051 | 404,951 | -0.27(-4.29%) |
Dec 11, 2002 | 6.111 | 6.430 | 6.081 | 6.322 | 433,022 | +0.15(+2.44%) |
Dec 10, 2002 | 6.051 | 6.171 | 6.020 | 6.171 | 126,568 | +0.16(+2.71%) |
Dec 09, 2002 | 6.081 | 6.105 | 5.900 | 6.008 | 361,931 | -0.11(-1.77%) |
Dec 06, 2002 | 6.141 | 6.141 | 5.960 | 6.117 | 700,608 | -0.05(-0.88%) |
Dec 05, 2002 | 6.364 | 6.412 | 6.093 | 6.171 | 121,252 | -0.18(-2.84%) |
Dec 04, 2002 | 6.297 | 6.352 | 6.093 | 6.352 | 151,483 | +0.02(+0.38%) |
Dec 03, 2002 | 6.532 | 6.532 | 6.171 | 6.328 | 256,956 | -0.22(-3.40%) |
Dec 02, 2002 | 6.713 | 6.743 | 6.237 | 6.550 | 324,725 | -0.02(-0.27%) |
Nov 29, 2002 | 6.755 | 6.761 | 6.562 | 6.568 | 69,928 | -0.14(-2.15%) |
Nov 27, 2002 | 6.484 | 6.743 | 6.472 | 6.713 | 311,437 | +0.37(+5.79%) |
Nov 26, 2002 | 7.008 | 7.008 | 6.346 | 6.346 | 335,355 | -0.69(-9.76%) |
Nov 25, 2002 | 7.020 | 7.152 | 6.773 | 7.032 | 213,272 | +0.02(+0.26%) |
Nov 22, 2002 | 7.213 | 7.225 | 6.833 | 7.014 | 476,208 | -0.03(-0.43%) |
Nov 21, 2002 | 6.833 | 7.225 | 6.635 | 7.044 | 1,359,028 | +0.21(+3.08%) |
Nov 20, 2002 | 6.051 | 6.930 | 6.020 | 6.833 | 897,935 | +0.78(+12.94%) |
Nov 19, 2002 | 5.942 | 6.105 | 5.942 | 6.051 | 781,831 | +0.08(+1.31%) |
Nov 18, 2002 | 6.111 | 6.141 | 5.930 | 5.972 | 180,218 | -0.14(-2.27%) |
Nov 15, 2002 | 6.183 | 6.322 | 6.051 | 6.111 | 484,014 | -0.09(-1.46%) |
Nov 14, 2002 | 6.496 | 6.496 | 6.051 | 6.201 | 275,559 | -0.29(-4.45%) |
Nov 13, 2002 | 6.418 | 6.502 | 6.261 | 6.490 | 499,628 | +0.01(+0.19%) |
Nov 12, 2002 | 6.141 | 6.514 | 6.141 | 6.478 | 639,816 | +0.34(+5.49%) |
Nov 11, 2002 | 6.171 | 6.207 | 5.924 | 6.141 | 620,881 | -0.04(-0.68%) |
Nov 08, 2002 | 6.051 | 6.291 | 5.960 | 6.183 | 730,174 | +0.43(+7.54%) |
Nov 07, 2002 | 6.683 | 6.683 | 5.599 | 5.750 | 2,295,000 | -1.47(-20.35%) |
Nov 06, 2002 | 7.213 | 7.225 | 7.074 | 7.219 | 257,786 | +0.02(+0.33%) |
Nov 05, 2002 | 7.285 | 7.285 | 7.104 | 7.194 | 85,043 | -0.09(-1.24%) |
Nov 04, 2002 | 7.225 | 7.345 | 7.134 | 7.285 | 160,618 | +0.06(+0.83%) |