Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 6.087 | 6.231 | 6.030 | 6.111 | 29,352 | +0.01(+0.20%) |
Jan 30, 2003 | 6.131 | 6.187 | 6.095 | 6.099 | 27,859 | -0.21(-3.25%) |
Jan 29, 2003 | 6.292 | 6.312 | 6.171 | 6.304 | 24,625 | -0.01(-0.13%) |
Jan 28, 2003 | 6.151 | 6.324 | 6.151 | 6.312 | 31,093 | -0.04(-0.70%) |
Jan 27, 2003 | 6.288 | 6.384 | 6.215 | 6.356 | 33,829 | +0.10(+1.67%) |
Jan 24, 2003 | 6.231 | 6.352 | 6.187 | 6.251 | 237,055 | -0.16(-2.45%) |
Jan 23, 2003 | 6.372 | 6.497 | 6.219 | 6.408 | 153,476 | +0.08(+1.21%) |
Jan 22, 2003 | 6.143 | 6.344 | 6.091 | 6.332 | 199,743 | +0.24(+3.96%) |
Jan 21, 2003 | 6.151 | 6.151 | 6.034 | 6.091 | 73,877 | -0.28(-4.42%) |
Jan 17, 2003 | 6.271 | 6.472 | 6.247 | 6.372 | 168,649 | -0.10(-1.55%) |
Jan 16, 2003 | 6.432 | 6.509 | 6.412 | 6.472 | 42,038 | +0.14(+2.16%) |
Jan 15, 2003 | 6.191 | 6.352 | 6.191 | 6.336 | 74,375 | +0.12(+2.01%) |
Jan 14, 2003 | 6.042 | 6.211 | 6.042 | 6.211 | 66,415 | +0.20(+3.34%) |
Jan 13, 2003 | 6.002 | 6.111 | 5.910 | 6.010 | 409,436 | +0.30(+5.28%) |
Jan 10, 2003 | 5.705 | 5.809 | 5.676 | 5.709 | 41,043 | +0.02(+0.28%) |
Jan 09, 2003 | 5.721 | 5.721 | 5.680 | 5.693 | 19,650 | +0.23(+4.27%) |
Jan 08, 2003 | 5.427 | 5.467 | 5.355 | 5.459 | 45,520 | -0.23(-4.10%) |
Jan 07, 2003 | 5.628 | 5.709 | 5.540 | 5.693 | 65,171 | -0.16(-2.68%) |
Jan 06, 2003 | 5.632 | 5.849 | 5.628 | 5.849 | 81,837 | +0.33(+6.05%) |
Jan 03, 2003 | 5.488 | 5.588 | 5.488 | 5.516 | 43,281 | +0.08(+1.40%) |
Jan 02, 2003 | 5.387 | 5.455 | 5.307 | 5.439 | 22,635 | -0.10(-1.74%) |
Dec 31, 2002 | 5.528 | 5.536 | 5.387 | 5.536 | 44,028 | +0.03(+0.58%) |
Dec 30, 2002 | 5.327 | 5.588 | 5.246 | 5.504 | 121,139 | +0.28(+5.31%) |
Dec 27, 2002 | 5.270 | 5.371 | 5.226 | 5.226 | 33,083 | -0.08(-1.59%) |
Dec 26, 2002 | 5.383 | 5.383 | 5.258 | 5.311 | 10,447 | -0.04(-0.68%) |
Dec 24, 2002 | 5.415 | 5.415 | 5.347 | 5.347 | 1,989 | -0.08(-1.48%) |
Dec 23, 2002 | 5.246 | 5.504 | 5.246 | 5.427 | 64,922 | -0.10(-1.75%) |
Dec 20, 2002 | 5.226 | 5.548 | 5.218 | 5.524 | 60,196 | +0.11(+2.00%) |
Dec 19, 2002 | 5.427 | 5.540 | 5.391 | 5.415 | 75,867 | -0.08(-1.54%) |
Dec 18, 2002 | 5.323 | 5.556 | 5.323 | 5.500 | 136,810 | +0.31(+5.96%) |
Dec 17, 2002 | 5.226 | 5.307 | 5.106 | 5.190 | 91,289 | -0.30(-5.42%) |
Dec 16, 2002 | 5.459 | 5.496 | 5.327 | 5.488 | 28,854 | +0.00(+0.00%) |
Dec 13, 2002 | 5.552 | 5.556 | 5.407 | 5.488 | 242,776 | -0.15(-2.71%) |
Dec 12, 2002 | 5.628 | 5.689 | 5.588 | 5.640 | 127,855 | -0.03(-0.50%) |
Dec 11, 2002 | 5.544 | 5.729 | 5.500 | 5.668 | 190,042 | +0.04(+0.64%) |
Dec 10, 2002 | 5.508 | 5.648 | 5.467 | 5.632 | 77,608 | +0.12(+2.26%) |
Dec 09, 2002 | 5.584 | 5.648 | 5.459 | 5.508 | 32,585 | -0.06(-1.08%) |
Dec 06, 2002 | 5.729 | 5.729 | 5.568 | 5.568 | 17,163 | -0.16(-2.81%) |
Dec 05, 2002 | 5.902 | 5.902 | 5.668 | 5.729 | 52,734 | -0.17(-2.93%) |
Dec 04, 2002 | 5.761 | 5.910 | 5.761 | 5.902 | 39,301 | +0.36(+6.53%) |
Dec 03, 2002 | 5.620 | 5.628 | 5.475 | 5.540 | 89,548 | -0.29(-4.97%) |
Dec 02, 2002 | 5.869 | 5.950 | 5.749 | 5.829 | 159,446 | -0.22(-3.65%) |
Nov 29, 2002 | 6.030 | 6.111 | 5.817 | 6.050 | 284,316 | +1.54(+34.26%) |
Nov 27, 2002 | 4.603 | 4.615 | 4.442 | 4.507 | 29,352 | -0.11(-2.44%) |
Nov 26, 2002 | 4.583 | 4.623 | 4.503 | 4.619 | 70,146 | +0.00(+0.09%) |
Nov 25, 2002 | 4.615 | 4.683 | 4.583 | 4.615 | 14,676 | +0.04(+0.88%) |
Nov 22, 2002 | 4.543 | 4.643 | 4.422 | 4.575 | 69,151 | +0.01(+0.18%) |
Nov 21, 2002 | 4.531 | 4.587 | 4.462 | 4.567 | 30,098 | +0.04(+0.98%) |
Nov 20, 2002 | 4.487 | 4.563 | 4.370 | 4.523 | 71,638 | -0.08(-1.75%) |
Nov 19, 2002 | 4.511 | 4.643 | 4.511 | 4.603 | 124,124 | +0.15(+3.34%) |
Nov 18, 2002 | 4.503 | 4.523 | 4.402 | 4.454 | 51,739 | -0.01(-0.18%) |
Nov 15, 2002 | 4.342 | 4.462 | 4.310 | 4.462 | 42,286 | +0.04(+0.82%) |
Nov 14, 2002 | 4.414 | 4.438 | 4.342 | 4.426 | 17,909 | -0.04(-0.81%) |
Nov 13, 2002 | 4.495 | 4.495 | 4.422 | 4.462 | 34,575 | -0.06(-1.25%) |
Nov 12, 2002 | 4.406 | 4.583 | 4.406 | 4.519 | 43,530 | +0.22(+5.05%) |
Nov 11, 2002 | 4.503 | 4.503 | 4.294 | 4.302 | 89,797 | -0.20(-4.38%) |
Nov 08, 2002 | 4.555 | 4.555 | 4.462 | 4.499 | 29,849 | -0.12(-2.70%) |
Nov 07, 2002 | 4.663 | 4.732 | 4.547 | 4.623 | 113,179 | +0.08(+1.68%) |
Nov 06, 2002 | 4.422 | 4.563 | 4.410 | 4.547 | 75,618 | +0.20(+4.53%) |
Nov 05, 2002 | 4.362 | 4.422 | 4.330 | 4.350 | 138,800 | +0.13(+3.05%) |
Nov 04, 2002 | 4.229 | 4.302 | 4.173 | 4.221 | 104,970 | +0.10(+2.54%) |