Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 5.967 | 6.109 | 5.912 | 5.991 | 29,938 | +0.01(+0.20%) |
Jan 30, 2003 | 6.011 | 6.066 | 5.975 | 5.979 | 28,416 | -0.20(-3.25%) |
Jan 29, 2003 | 6.168 | 6.188 | 6.050 | 6.180 | 25,117 | -0.01(-0.13%) |
Jan 28, 2003 | 6.030 | 6.200 | 6.030 | 6.188 | 31,714 | -0.04(-0.70%) |
Jan 27, 2003 | 6.164 | 6.259 | 6.093 | 6.231 | 34,505 | +0.10(+1.67%) |
Jan 24, 2003 | 6.109 | 6.227 | 6.066 | 6.129 | 241,789 | -0.15(-2.45%) |
Jan 23, 2003 | 6.247 | 6.369 | 6.097 | 6.283 | 156,541 | +0.07(+1.21%) |
Jan 22, 2003 | 6.023 | 6.220 | 5.971 | 6.208 | 203,732 | +0.24(+3.96%) |
Jan 21, 2003 | 6.030 | 6.030 | 5.916 | 5.971 | 75,353 | -0.28(-4.42%) |
Jan 17, 2003 | 6.149 | 6.346 | 6.125 | 6.247 | 172,018 | -0.10(-1.55%) |
Jan 16, 2003 | 6.306 | 6.381 | 6.287 | 6.346 | 42,877 | +0.13(+2.16%) |
Jan 15, 2003 | 6.070 | 6.227 | 6.070 | 6.212 | 75,860 | +0.12(+2.01%) |
Jan 14, 2003 | 5.924 | 6.090 | 5.924 | 6.090 | 67,741 | +0.20(+3.34%) |
Jan 13, 2003 | 5.885 | 5.991 | 5.794 | 5.892 | 417,614 | +0.30(+5.28%) |
Jan 10, 2003 | 5.593 | 5.695 | 5.565 | 5.597 | 41,862 | +0.02(+0.28%) |
Jan 09, 2003 | 5.609 | 5.609 | 5.569 | 5.581 | 20,043 | +0.23(+4.27%) |
Jan 08, 2003 | 5.321 | 5.360 | 5.250 | 5.352 | 46,429 | -0.23(-4.10%) |
Jan 07, 2003 | 5.518 | 5.597 | 5.431 | 5.581 | 66,473 | -0.15(-2.68%) |
Jan 06, 2003 | 5.522 | 5.735 | 5.518 | 5.735 | 83,472 | +0.33(+6.05%) |
Jan 03, 2003 | 5.380 | 5.479 | 5.380 | 5.408 | 44,146 | +0.07(+1.40%) |
Jan 02, 2003 | 5.282 | 5.349 | 5.203 | 5.333 | 23,088 | -0.09(-1.74%) |
Dec 31, 2002 | 5.419 | 5.427 | 5.282 | 5.427 | 44,907 | +0.03(+0.58%) |
Dec 30, 2002 | 5.222 | 5.479 | 5.144 | 5.396 | 123,559 | +0.27(+5.31%) |
Dec 27, 2002 | 5.167 | 5.266 | 5.124 | 5.124 | 33,744 | -0.08(-1.59%) |
Dec 26, 2002 | 5.278 | 5.278 | 5.155 | 5.207 | 10,656 | -0.04(-0.68%) |
Dec 24, 2002 | 5.309 | 5.309 | 5.242 | 5.242 | 2,029 | -0.08(-1.48%) |
Dec 23, 2002 | 5.144 | 5.396 | 5.144 | 5.321 | 66,219 | -0.09(-1.75%) |
Dec 20, 2002 | 5.124 | 5.439 | 5.116 | 5.416 | 61,398 | +0.11(+2.00%) |
Dec 19, 2002 | 5.321 | 5.431 | 5.285 | 5.309 | 77,382 | -0.08(-1.54%) |
Dec 18, 2002 | 5.218 | 5.447 | 5.218 | 5.392 | 139,543 | +0.30(+5.96%) |
Dec 17, 2002 | 5.124 | 5.203 | 5.006 | 5.088 | 93,113 | -0.29(-5.42%) |
Dec 16, 2002 | 5.352 | 5.388 | 5.222 | 5.380 | 29,430 | +0.00(+0.00%) |
Dec 13, 2002 | 5.443 | 5.447 | 5.301 | 5.380 | 247,625 | -0.15(-2.71%) |
Dec 12, 2002 | 5.518 | 5.577 | 5.479 | 5.530 | 130,409 | -0.03(-0.50%) |
Dec 11, 2002 | 5.435 | 5.617 | 5.392 | 5.557 | 193,837 | +0.04(+0.64%) |
Dec 10, 2002 | 5.400 | 5.538 | 5.360 | 5.522 | 79,158 | +0.12(+2.26%) |
Dec 09, 2002 | 5.475 | 5.538 | 5.352 | 5.400 | 33,236 | -0.06(-1.08%) |
Dec 06, 2002 | 5.617 | 5.617 | 5.459 | 5.459 | 17,506 | -0.16(-2.81%) |
Dec 05, 2002 | 5.786 | 5.786 | 5.557 | 5.617 | 53,787 | -0.17(-2.93%) |
Dec 04, 2002 | 5.648 | 5.794 | 5.648 | 5.786 | 40,086 | +0.35(+6.53%) |
Dec 03, 2002 | 5.510 | 5.518 | 5.368 | 5.431 | 91,337 | -0.28(-4.97%) |
Dec 02, 2002 | 5.755 | 5.833 | 5.636 | 5.715 | 162,631 | -0.22(-3.65%) |
Nov 29, 2002 | 5.912 | 5.991 | 5.703 | 5.932 | 289,995 | +1.51(+34.26%) |
Nov 27, 2002 | 4.513 | 4.525 | 4.355 | 4.418 | 29,938 | -0.11(-2.44%) |
Nov 26, 2002 | 4.493 | 4.533 | 4.414 | 4.529 | 71,547 | +0.00(+0.09%) |
Nov 25, 2002 | 4.525 | 4.592 | 4.493 | 4.525 | 14,969 | +0.04(+0.88%) |
Nov 22, 2002 | 4.454 | 4.552 | 4.336 | 4.485 | 70,532 | +0.01(+0.18%) |
Nov 21, 2002 | 4.442 | 4.497 | 4.375 | 4.477 | 30,699 | +0.04(+0.98%) |
Nov 20, 2002 | 4.399 | 4.474 | 4.284 | 4.434 | 73,069 | -0.08(-1.75%) |
Nov 19, 2002 | 4.422 | 4.552 | 4.422 | 4.513 | 126,603 | +0.15(+3.34%) |
Nov 18, 2002 | 4.414 | 4.434 | 4.316 | 4.367 | 52,772 | -0.01(-0.18%) |
Nov 15, 2002 | 4.257 | 4.375 | 4.225 | 4.375 | 43,131 | +0.04(+0.82%) |
Nov 14, 2002 | 4.328 | 4.351 | 4.257 | 4.340 | 18,267 | -0.04(-0.81%) |
Nov 13, 2002 | 4.407 | 4.407 | 4.336 | 4.375 | 35,266 | -0.06(-1.25%) |
Nov 12, 2002 | 4.320 | 4.493 | 4.320 | 4.430 | 44,400 | +0.21(+5.05%) |
Nov 11, 2002 | 4.414 | 4.414 | 4.209 | 4.217 | 91,590 | -0.19(-4.38%) |
Nov 08, 2002 | 4.466 | 4.466 | 4.375 | 4.410 | 30,445 | -0.12(-2.70%) |
Nov 07, 2002 | 4.572 | 4.639 | 4.458 | 4.533 | 115,440 | +0.07(+1.68%) |
Nov 06, 2002 | 4.336 | 4.474 | 4.324 | 4.458 | 77,129 | +0.19(+4.53%) |
Nov 05, 2002 | 4.276 | 4.336 | 4.245 | 4.265 | 141,572 | +0.13(+3.05%) |
Nov 04, 2002 | 4.146 | 4.217 | 4.091 | 4.139 | 107,067 | +0.10(+2.54%) |