Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 5.914 | 6.055 | 5.859 | 5.938 | 30,207 | +0.01(+0.20%) |
Jan 30, 2003 | 5.957 | 6.012 | 5.922 | 5.926 | 28,671 | -0.20(-3.25%) |
Jan 29, 2003 | 6.113 | 6.133 | 5.996 | 6.125 | 25,343 | -0.01(-0.13%) |
Jan 28, 2003 | 5.977 | 6.145 | 5.977 | 6.133 | 31,999 | -0.04(-0.70%) |
Jan 27, 2003 | 6.109 | 6.203 | 6.039 | 6.176 | 34,815 | +0.10(+1.67%) |
Jan 24, 2003 | 6.055 | 6.172 | 6.012 | 6.074 | 243,964 | -0.15(-2.45%) |
Jan 23, 2003 | 6.191 | 6.313 | 6.043 | 6.227 | 157,949 | +0.07(+1.21%) |
Jan 22, 2003 | 5.969 | 6.164 | 5.918 | 6.152 | 205,565 | +0.23(+3.96%) |
Jan 21, 2003 | 5.977 | 5.977 | 5.863 | 5.918 | 76,031 | -0.27(-4.42%) |
Jan 17, 2003 | 6.094 | 6.289 | 6.070 | 6.191 | 173,565 | -0.10(-1.55%) |
Jan 16, 2003 | 6.250 | 6.324 | 6.231 | 6.289 | 43,263 | +0.13(+2.16%) |
Jan 15, 2003 | 6.016 | 6.172 | 6.016 | 6.156 | 76,543 | +0.12(+2.01%) |
Jan 14, 2003 | 5.871 | 6.035 | 5.871 | 6.035 | 68,351 | +0.20(+3.34%) |
Jan 13, 2003 | 5.832 | 5.938 | 5.742 | 5.840 | 421,370 | +0.29(+5.28%) |
Jan 10, 2003 | 5.543 | 5.645 | 5.516 | 5.547 | 42,239 | +0.02(+0.28%) |
Jan 09, 2003 | 5.559 | 5.559 | 5.520 | 5.531 | 20,223 | +0.23(+4.27%) |
Jan 08, 2003 | 5.274 | 5.313 | 5.203 | 5.305 | 46,847 | -0.23(-4.10%) |
Jan 07, 2003 | 5.469 | 5.547 | 5.383 | 5.531 | 67,071 | -0.15(-2.68%) |
Jan 06, 2003 | 5.473 | 5.684 | 5.469 | 5.684 | 84,222 | +0.32(+6.05%) |
Jan 03, 2003 | 5.332 | 5.430 | 5.332 | 5.359 | 44,543 | +0.07(+1.40%) |
Jan 02, 2003 | 5.234 | 5.301 | 5.156 | 5.285 | 23,295 | -0.09(-1.74%) |
Dec 31, 2002 | 5.371 | 5.379 | 5.234 | 5.379 | 45,311 | +0.03(+0.58%) |
Dec 30, 2002 | 5.176 | 5.430 | 5.098 | 5.348 | 124,670 | +0.27(+5.31%) |
Dec 27, 2002 | 5.121 | 5.219 | 5.078 | 5.078 | 34,047 | -0.08(-1.59%) |
Dec 26, 2002 | 5.231 | 5.231 | 5.109 | 5.160 | 10,751 | -0.04(-0.68%) |
Dec 24, 2002 | 5.262 | 5.262 | 5.195 | 5.195 | 2,047 | -0.08(-1.48%) |
Dec 23, 2002 | 5.098 | 5.348 | 5.098 | 5.274 | 66,815 | -0.09(-1.75%) |
Dec 20, 2002 | 5.078 | 5.391 | 5.070 | 5.367 | 61,951 | +0.11(+2.00%) |
Dec 19, 2002 | 5.274 | 5.383 | 5.238 | 5.262 | 78,078 | -0.08(-1.54%) |
Dec 18, 2002 | 5.172 | 5.399 | 5.172 | 5.344 | 140,798 | +0.30(+5.96%) |
Dec 17, 2002 | 5.078 | 5.156 | 4.961 | 5.043 | 93,950 | -0.29(-5.42%) |
Dec 16, 2002 | 5.305 | 5.340 | 5.176 | 5.332 | 29,695 | +0.00(+0.00%) |
Dec 13, 2002 | 5.395 | 5.399 | 5.254 | 5.332 | 249,852 | -0.15(-2.71%) |
Dec 12, 2002 | 5.469 | 5.527 | 5.430 | 5.481 | 131,582 | -0.03(-0.50%) |
Dec 11, 2002 | 5.387 | 5.566 | 5.344 | 5.508 | 195,581 | +0.04(+0.64%) |
Dec 10, 2002 | 5.352 | 5.488 | 5.313 | 5.473 | 79,870 | +0.12(+2.26%) |
Dec 09, 2002 | 5.426 | 5.488 | 5.305 | 5.352 | 33,535 | -0.06(-1.08%) |
Dec 06, 2002 | 5.566 | 5.566 | 5.410 | 5.410 | 17,663 | -0.16(-2.81%) |
Dec 05, 2002 | 5.734 | 5.734 | 5.508 | 5.566 | 54,271 | -0.17(-2.93%) |
Dec 04, 2002 | 5.598 | 5.742 | 5.598 | 5.734 | 40,447 | +0.35(+6.53%) |
Dec 03, 2002 | 5.461 | 5.469 | 5.320 | 5.383 | 92,158 | -0.28(-4.97%) |
Dec 02, 2002 | 5.703 | 5.781 | 5.586 | 5.664 | 164,093 | -0.21(-3.65%) |
Nov 29, 2002 | 5.859 | 5.938 | 5.652 | 5.879 | 292,604 | +1.50(+34.26%) |
Nov 27, 2002 | 4.473 | 4.484 | 4.316 | 4.379 | 30,207 | -0.11(-2.44%) |
Nov 26, 2002 | 4.453 | 4.492 | 4.375 | 4.488 | 72,191 | +0.00(+0.09%) |
Nov 25, 2002 | 4.484 | 4.551 | 4.453 | 4.484 | 15,103 | +0.04(+0.88%) |
Nov 22, 2002 | 4.414 | 4.512 | 4.297 | 4.445 | 71,167 | +0.01(+0.18%) |
Nov 21, 2002 | 4.402 | 4.457 | 4.336 | 4.438 | 30,975 | +0.04(+0.98%) |
Nov 20, 2002 | 4.359 | 4.434 | 4.246 | 4.395 | 73,727 | -0.08(-1.75%) |
Nov 19, 2002 | 4.383 | 4.512 | 4.383 | 4.473 | 127,742 | +0.14(+3.34%) |
Nov 18, 2002 | 4.375 | 4.395 | 4.277 | 4.328 | 53,247 | -0.01(-0.18%) |
Nov 15, 2002 | 4.219 | 4.336 | 4.188 | 4.336 | 43,519 | +0.04(+0.82%) |
Nov 14, 2002 | 4.289 | 4.313 | 4.219 | 4.301 | 18,431 | -0.04(-0.81%) |
Nov 13, 2002 | 4.367 | 4.367 | 4.297 | 4.336 | 35,583 | -0.05(-1.25%) |
Nov 12, 2002 | 4.281 | 4.453 | 4.281 | 4.391 | 44,799 | +0.21(+5.05%) |
Nov 11, 2002 | 4.375 | 4.375 | 4.172 | 4.180 | 92,414 | -0.19(-4.38%) |
Nov 08, 2002 | 4.426 | 4.426 | 4.336 | 4.371 | 30,719 | -0.12(-2.70%) |
Nov 07, 2002 | 4.531 | 4.598 | 4.418 | 4.492 | 116,478 | +0.07(+1.68%) |
Nov 06, 2002 | 4.297 | 4.434 | 4.285 | 4.418 | 77,823 | +0.19(+4.53%) |
Nov 05, 2002 | 4.238 | 4.297 | 4.207 | 4.227 | 142,846 | +0.12(+3.05%) |
Nov 04, 2002 | 4.109 | 4.180 | 4.055 | 4.102 | 108,030 | +0.10(+2.54%) |