Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 5.773 | 5.821 | 5.761 | 5.781 | 14,821 | -0.01(-0.14%) |
Jan 30, 2003 | 5.837 | 5.807 | 5.764 | 5.789 | 26,555 | -0.05(-0.83%) |
Jan 29, 2003 | 5.769 | 5.837 | 5.769 | 5.837 | 22,232 | +0.05(+0.87%) |
Jan 28, 2003 | 5.784 | 5.787 | 5.737 | 5.787 | 12,351 | +0.05(+0.88%) |
Jan 27, 2003 | 5.711 | 5.842 | 5.708 | 5.737 | 43,230 | +0.01(+0.11%) |
Jan 24, 2003 | 5.910 | 5.910 | 5.709 | 5.731 | 67,315 | -0.19(-3.23%) |
Jan 23, 2003 | 5.967 | 5.967 | 5.870 | 5.922 | 111,163 | -0.03(-0.54%) |
Jan 22, 2003 | 5.999 | 5.999 | 5.939 | 5.954 | 16,674 | -0.04(-0.62%) |
Jan 21, 2003 | 6.088 | 6.088 | 5.986 | 5.991 | 32,731 | -0.13(-2.17%) |
Jan 17, 2003 | 6.130 | 6.132 | 6.069 | 6.124 | 41,377 | +0.03(+0.45%) |
Jan 16, 2003 | 6.053 | 6.152 | 6.053 | 6.097 | 37,054 | +0.05(+0.78%) |
Jan 15, 2003 | 6.043 | 6.059 | 6.007 | 6.049 | 74,108 | +0.04(+0.59%) |
Jan 14, 2003 | 6.007 | 6.020 | 5.991 | 6.014 | 47,553 | +0.05(+0.76%) |
Jan 13, 2003 | 6.129 | 6.137 | 5.967 | 5.969 | 222,326 | -0.18(-2.95%) |
Jan 10, 2003 | 6.129 | 6.168 | 6.122 | 6.150 | 61,757 | +0.02(+0.35%) |
Jan 09, 2003 | 6.121 | 6.186 | 6.113 | 6.129 | 22,850 | +0.03(+0.45%) |
Jan 08, 2003 | 6.119 | 6.119 | 6.064 | 6.101 | 109,310 | -0.02(-0.40%) |
Jan 07, 2003 | 6.150 | 6.194 | 6.090 | 6.126 | 85,225 | -0.07(-1.10%) |
Jan 06, 2003 | 6.202 | 6.226 | 6.169 | 6.194 | 193,917 | -0.01(-0.16%) |
Jan 03, 2003 | 6.224 | 6.234 | 6.186 | 6.203 | 43,847 | +0.00(+0.03%) |
Jan 02, 2003 | 6.297 | 6.297 | 6.114 | 6.202 | 51,876 | +0.02(+0.31%) |
Dec 31, 2002 | 6.082 | 6.299 | 6.019 | 6.182 | 150,687 | +0.14(+2.25%) |
Dec 30, 2002 | 6.143 | 6.143 | 6.040 | 6.046 | 103,752 | -0.07(-1.09%) |
Dec 27, 2002 | 6.234 | 6.234 | 6.113 | 6.113 | 75,961 | -0.14(-2.23%) |
Dec 26, 2002 | 6.291 | 6.294 | 6.239 | 6.252 | 28,408 | -0.00(-0.05%) |
Dec 24, 2002 | 6.255 | 6.315 | 6.194 | 6.255 | 51,258 | -0.06(-0.92%) |
Dec 23, 2002 | 6.153 | 6.313 | 6.145 | 6.313 | 50,023 | +0.12(+1.91%) |
Dec 20, 2002 | 6.153 | 6.203 | 6.145 | 6.195 | 90,783 | +0.02(+0.39%) |
Dec 19, 2002 | 6.203 | 6.203 | 6.129 | 6.171 | 112,398 | +0.02(+0.29%) |
Dec 18, 2002 | 6.190 | 6.190 | 6.153 | 6.153 | 82,754 | -0.05(-0.81%) |
Dec 17, 2002 | 6.200 | 6.242 | 6.200 | 6.203 | 69,168 | -0.03(-0.41%) |
Dec 16, 2002 | 6.168 | 6.229 | 6.163 | 6.229 | 121,044 | +0.08(+1.31%) |
Dec 13, 2002 | 6.117 | 6.166 | 6.113 | 6.148 | 80,284 | +0.00(+0.00%) |
Dec 12, 2002 | 6.236 | 6.296 | 6.148 | 6.148 | 66,080 | -0.10(-1.58%) |
Dec 11, 2002 | 6.207 | 6.255 | 6.202 | 6.247 | 41,994 | +0.05(+0.84%) |
Dec 10, 2002 | 6.147 | 6.202 | 6.147 | 6.195 | 12,351 | +0.02(+0.26%) |
Dec 09, 2002 | 6.190 | 6.250 | 6.147 | 6.179 | 58,051 | +0.02(+0.27%) |
Dec 06, 2002 | 6.153 | 6.184 | 6.142 | 6.163 | 117,956 | -0.01(-0.24%) |
Dec 05, 2002 | 6.137 | 6.210 | 6.137 | 6.177 | 26,555 | +0.01(+0.13%) |
Dec 04, 2002 | 6.164 | 6.176 | 6.117 | 6.169 | 43,230 | +0.00(+0.05%) |
Dec 03, 2002 | 6.200 | 6.200 | 6.164 | 6.166 | 26,555 | -0.03(-0.55%) |
Dec 02, 2002 | 6.271 | 6.271 | 6.132 | 6.200 | 213,680 | -0.07(-1.11%) |
Nov 29, 2002 | 6.315 | 6.315 | 6.269 | 6.270 | 42,612 | -0.05(-0.72%) |
Nov 27, 2002 | 6.315 | 6.331 | 6.291 | 6.315 | 88,930 | +0.02(+0.36%) |
Nov 26, 2002 | 6.304 | 6.315 | 6.263 | 6.292 | 70,403 | -0.02(-0.36%) |
Nov 25, 2002 | 6.250 | 6.315 | 6.223 | 6.315 | 181,566 | +0.07(+1.19%) |
Nov 22, 2002 | 6.187 | 6.242 | 6.187 | 6.241 | 44,465 | +0.04(+0.68%) |
Nov 21, 2002 | 6.234 | 6.331 | 6.186 | 6.198 | 135,866 | -0.02(-0.39%) |
Nov 20, 2002 | 6.210 | 6.226 | 6.158 | 6.223 | 79,666 | +0.01(+0.18%) |
Nov 19, 2002 | 6.226 | 6.247 | 6.202 | 6.211 | 70,403 | -0.02(-0.26%) |
Nov 18, 2002 | 6.220 | 6.234 | 6.174 | 6.228 | 68,550 | +0.01(+0.18%) |
Nov 15, 2002 | 6.223 | 6.296 | 6.189 | 6.216 | 65,462 | -0.00(-0.03%) |
Nov 14, 2002 | 6.266 | 6.266 | 6.171 | 6.218 | 101,899 | -0.05(-0.78%) |
Nov 13, 2002 | 6.313 | 6.315 | 6.266 | 6.266 | 72,256 | -0.04(-0.57%) |
Nov 12, 2002 | 6.328 | 6.331 | 6.299 | 6.302 | 37,054 | -0.04(-0.56%) |
Nov 11, 2002 | 6.428 | 6.451 | 6.338 | 6.338 | 970,207 | -0.11(-1.71%) |
Nov 08, 2002 | 6.430 | 6.448 | 6.380 | 6.448 | 91,400 | +0.04(+0.58%) |
Nov 07, 2002 | 6.639 | 6.639 | 6.406 | 6.411 | 153,158 | -0.21(-3.11%) |
Nov 06, 2002 | 6.699 | 6.704 | 6.558 | 6.616 | 127,220 | -0.03(-0.44%) |
Nov 05, 2002 | 6.647 | 6.717 | 6.574 | 6.645 | 350,163 | -0.00(-0.05%) |
Nov 04, 2002 | 6.608 | 6.691 | 6.406 | 6.649 | 405,127 | +0.01(+0.15%) |