Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 5.918 | 6.059 | 5.863 | 5.942 | 30,187 | +0.01(+0.20%) |
Jan 30, 2003 | 5.961 | 6.016 | 5.926 | 5.930 | 28,652 | -0.20(-3.25%) |
Jan 29, 2003 | 6.117 | 6.137 | 6.000 | 6.129 | 25,326 | -0.01(-0.13%) |
Jan 28, 2003 | 5.981 | 6.149 | 5.981 | 6.137 | 31,978 | -0.04(-0.70%) |
Jan 27, 2003 | 6.114 | 6.207 | 6.043 | 6.180 | 34,792 | +0.10(+1.67%) |
Jan 24, 2003 | 6.059 | 6.176 | 6.016 | 6.078 | 243,803 | -0.15(-2.45%) |
Jan 23, 2003 | 6.196 | 6.317 | 6.047 | 6.231 | 157,845 | +0.07(+1.21%) |
Jan 22, 2003 | 5.973 | 6.168 | 5.922 | 6.157 | 205,428 | +0.23(+3.96%) |
Jan 21, 2003 | 5.981 | 5.981 | 5.867 | 5.922 | 75,980 | -0.27(-4.42%) |
Jan 17, 2003 | 6.098 | 6.293 | 6.074 | 6.196 | 173,450 | -0.10(-1.55%) |
Jan 16, 2003 | 6.254 | 6.329 | 6.235 | 6.293 | 43,234 | +0.13(+2.16%) |
Jan 15, 2003 | 6.020 | 6.176 | 6.020 | 6.160 | 76,492 | +0.12(+2.01%) |
Jan 14, 2003 | 5.875 | 6.039 | 5.875 | 6.039 | 68,305 | +0.20(+3.34%) |
Jan 13, 2003 | 5.836 | 5.942 | 5.746 | 5.844 | 421,091 | +0.29(+5.28%) |
Jan 10, 2003 | 5.547 | 5.648 | 5.519 | 5.551 | 42,211 | +0.02(+0.28%) |
Jan 09, 2003 | 5.562 | 5.562 | 5.523 | 5.535 | 20,210 | +0.23(+4.27%) |
Jan 08, 2003 | 5.277 | 5.316 | 5.207 | 5.308 | 46,816 | -0.23(-4.10%) |
Jan 07, 2003 | 5.472 | 5.551 | 5.386 | 5.535 | 67,026 | -0.15(-2.68%) |
Jan 06, 2003 | 5.476 | 5.687 | 5.472 | 5.687 | 84,167 | +0.32(+6.05%) |
Jan 03, 2003 | 5.336 | 5.433 | 5.336 | 5.363 | 44,513 | +0.07(+1.40%) |
Jan 02, 2003 | 5.238 | 5.304 | 5.160 | 5.289 | 23,280 | -0.09(-1.74%) |
Dec 31, 2002 | 5.375 | 5.383 | 5.238 | 5.383 | 45,281 | +0.03(+0.58%) |
Dec 30, 2002 | 5.179 | 5.433 | 5.101 | 5.351 | 124,587 | +0.27(+5.31%) |
Dec 27, 2002 | 5.125 | 5.222 | 5.082 | 5.082 | 34,024 | -0.08(-1.59%) |
Dec 26, 2002 | 5.234 | 5.234 | 5.113 | 5.164 | 10,744 | -0.04(-0.68%) |
Dec 24, 2002 | 5.265 | 5.265 | 5.199 | 5.199 | 2,046 | -0.08(-1.48%) |
Dec 23, 2002 | 5.101 | 5.351 | 5.101 | 5.277 | 66,770 | -0.09(-1.75%) |
Dec 20, 2002 | 5.082 | 5.394 | 5.074 | 5.371 | 61,910 | +0.11(+2.00%) |
Dec 19, 2002 | 5.277 | 5.386 | 5.242 | 5.265 | 78,027 | -0.08(-1.54%) |
Dec 18, 2002 | 5.175 | 5.402 | 5.175 | 5.347 | 140,704 | +0.30(+5.96%) |
Dec 17, 2002 | 5.082 | 5.160 | 4.964 | 5.046 | 93,888 | -0.29(-5.42%) |
Dec 16, 2002 | 5.308 | 5.343 | 5.179 | 5.336 | 29,675 | +0.00(+0.00%) |
Dec 13, 2002 | 5.398 | 5.402 | 5.257 | 5.336 | 249,687 | -0.15(-2.71%) |
Dec 12, 2002 | 5.472 | 5.531 | 5.433 | 5.484 | 131,495 | -0.03(-0.50%) |
Dec 11, 2002 | 5.390 | 5.570 | 5.347 | 5.512 | 195,451 | +0.04(+0.64%) |
Dec 10, 2002 | 5.355 | 5.492 | 5.316 | 5.476 | 79,817 | +0.12(+2.26%) |
Dec 09, 2002 | 5.429 | 5.492 | 5.308 | 5.355 | 33,513 | -0.06(-1.08%) |
Dec 06, 2002 | 5.570 | 5.570 | 5.414 | 5.414 | 17,652 | -0.16(-2.81%) |
Dec 05, 2002 | 5.738 | 5.738 | 5.512 | 5.570 | 54,235 | -0.17(-2.93%) |
Dec 04, 2002 | 5.601 | 5.746 | 5.601 | 5.738 | 40,420 | +0.35(+6.53%) |
Dec 03, 2002 | 5.465 | 5.472 | 5.324 | 5.386 | 92,097 | -0.28(-4.97%) |
Dec 02, 2002 | 5.707 | 5.785 | 5.590 | 5.668 | 163,985 | -0.21(-3.65%) |
Nov 29, 2002 | 5.863 | 5.942 | 5.656 | 5.883 | 292,410 | +1.50(+34.26%) |
Nov 27, 2002 | 4.476 | 4.487 | 4.319 | 4.382 | 30,187 | -0.11(-2.44%) |
Nov 26, 2002 | 4.456 | 4.495 | 4.378 | 4.491 | 72,143 | +0.00(+0.09%) |
Nov 25, 2002 | 4.487 | 4.554 | 4.456 | 4.487 | 15,093 | +0.04(+0.88%) |
Nov 22, 2002 | 4.417 | 4.515 | 4.300 | 4.448 | 71,119 | +0.01(+0.18%) |
Nov 21, 2002 | 4.405 | 4.460 | 4.339 | 4.441 | 30,955 | +0.04(+0.98%) |
Nov 20, 2002 | 4.362 | 4.437 | 4.249 | 4.398 | 73,678 | -0.08(-1.75%) |
Nov 19, 2002 | 4.386 | 4.515 | 4.386 | 4.476 | 127,657 | +0.14(+3.34%) |
Nov 18, 2002 | 4.378 | 4.398 | 4.280 | 4.331 | 53,211 | -0.01(-0.18%) |
Nov 15, 2002 | 4.222 | 4.339 | 4.190 | 4.339 | 43,490 | +0.04(+0.82%) |
Nov 14, 2002 | 4.292 | 4.315 | 4.222 | 4.304 | 18,419 | -0.04(-0.81%) |
Nov 13, 2002 | 4.370 | 4.370 | 4.300 | 4.339 | 35,559 | -0.05(-1.25%) |
Nov 12, 2002 | 4.284 | 4.456 | 4.284 | 4.394 | 44,769 | +0.21(+5.05%) |
Nov 11, 2002 | 4.378 | 4.378 | 4.175 | 4.183 | 92,353 | -0.19(-4.38%) |
Nov 08, 2002 | 4.429 | 4.429 | 4.339 | 4.374 | 30,699 | -0.12(-2.70%) |
Nov 07, 2002 | 4.534 | 4.601 | 4.421 | 4.495 | 116,401 | +0.07(+1.68%) |
Nov 06, 2002 | 4.300 | 4.437 | 4.288 | 4.421 | 77,771 | +0.19(+4.53%) |
Nov 05, 2002 | 4.241 | 4.300 | 4.210 | 4.229 | 142,751 | +0.13(+3.05%) |
Nov 04, 2002 | 4.112 | 4.183 | 4.057 | 4.104 | 107,958 | +0.10(+2.54%) |