Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 5.389 | 5.438 | 5.367 | 5.422 | 51,959 | +0.03(+0.61%) |
Jan 30, 2003 | 5.411 | 5.466 | 5.302 | 5.389 | 94,587 | +0.04(+0.82%) |
Jan 29, 2003 | 5.422 | 5.477 | 5.329 | 5.346 | 106,297 | -0.05(-1.01%) |
Jan 28, 2003 | 5.466 | 5.466 | 5.329 | 5.400 | 169,416 | -0.06(-1.10%) |
Jan 27, 2003 | 5.444 | 5.460 | 5.384 | 5.460 | 113,432 | +0.05(+0.91%) |
Jan 24, 2003 | 5.575 | 5.575 | 5.411 | 5.411 | 78,487 | -0.14(-2.56%) |
Jan 23, 2003 | 5.477 | 5.575 | 5.417 | 5.553 | 181,308 | +0.06(+1.09%) |
Jan 22, 2003 | 5.466 | 5.575 | 5.466 | 5.493 | 123,311 | -0.02(-0.40%) |
Jan 21, 2003 | 5.684 | 5.739 | 5.488 | 5.515 | 174,722 | -0.13(-2.32%) |
Jan 17, 2003 | 5.777 | 5.837 | 5.482 | 5.646 | 158,805 | -0.13(-2.27%) |
Jan 16, 2003 | 6.122 | 6.122 | 5.739 | 5.777 | 108,675 | -0.34(-5.63%) |
Jan 15, 2003 | 5.723 | 6.138 | 5.712 | 6.122 | 286,873 | +0.39(+6.77%) |
Jan 14, 2003 | 5.739 | 5.788 | 5.712 | 5.734 | 111,785 | -0.01(-0.10%) |
Jan 13, 2003 | 5.630 | 5.739 | 5.548 | 5.739 | 87,635 | +0.11(+2.04%) |
Jan 10, 2003 | 5.630 | 5.766 | 5.564 | 5.624 | 138,680 | -0.04(-0.68%) |
Jan 09, 2003 | 5.663 | 5.794 | 5.624 | 5.663 | 158,439 | +0.05(+0.97%) |
Jan 08, 2003 | 5.706 | 5.750 | 5.597 | 5.608 | 109,041 | -0.09(-1.63%) |
Jan 07, 2003 | 5.641 | 5.876 | 5.641 | 5.701 | 141,790 | +0.11(+2.05%) |
Jan 06, 2003 | 5.406 | 5.586 | 5.389 | 5.586 | 111,053 | +0.24(+4.39%) |
Jan 03, 2003 | 5.378 | 5.433 | 5.335 | 5.351 | 128,617 | -0.03(-0.51%) |
Jan 02, 2003 | 5.269 | 5.438 | 5.264 | 5.378 | 107,211 | +0.15(+2.82%) |
Dec 31, 2002 | 5.171 | 5.428 | 5.121 | 5.231 | 215,338 | +0.01(+0.10%) |
Dec 30, 2002 | 5.056 | 5.225 | 4.974 | 5.225 | 240,037 | +0.25(+5.05%) |
Dec 27, 2002 | 5.138 | 5.247 | 4.974 | 4.974 | 141,607 | -0.15(-2.99%) |
Dec 26, 2002 | 5.029 | 5.231 | 5.029 | 5.127 | 136,484 | +0.10(+2.07%) |
Dec 24, 2002 | 5.056 | 5.105 | 4.919 | 5.023 | 132,276 | -0.02(-0.33%) |
Dec 23, 2002 | 5.193 | 5.275 | 4.897 | 5.039 | 476,415 | -0.37(-6.77%) |
Dec 20, 2002 | 5.783 | 5.783 | 5.384 | 5.406 | 302,059 | -0.38(-6.52%) |
Dec 19, 2002 | 6.007 | 6.056 | 5.630 | 5.783 | 260,711 | -0.23(-3.82%) |
Dec 18, 2002 | 6.078 | 6.078 | 5.887 | 6.012 | 121,482 | -0.02(-0.36%) |
Dec 17, 2002 | 6.040 | 6.149 | 5.985 | 6.034 | 168,135 | +0.05(+0.82%) |
Dec 16, 2002 | 5.837 | 5.985 | 5.756 | 5.985 | 126,422 | +0.14(+2.34%) |
Dec 13, 2002 | 6.040 | 6.040 | 5.848 | 5.848 | 72,999 | -0.14(-2.28%) |
Dec 12, 2002 | 5.996 | 5.996 | 5.821 | 5.985 | 68,425 | -0.07(-1.08%) |
Dec 11, 2002 | 6.034 | 6.056 | 5.985 | 6.051 | 53,605 | +0.07(+1.19%) |
Dec 10, 2002 | 5.865 | 6.029 | 5.865 | 5.980 | 127,702 | +0.13(+2.15%) |
Dec 09, 2002 | 5.947 | 5.996 | 5.772 | 5.854 | 95,319 | -0.09(-1.56%) |
Dec 06, 2002 | 5.958 | 6.001 | 5.887 | 5.947 | 83,061 | -0.03(-0.46%) |
Dec 05, 2002 | 6.007 | 6.007 | 5.941 | 5.974 | 35,493 | -0.02(-0.36%) |
Dec 04, 2002 | 6.007 | 6.105 | 5.958 | 5.996 | 86,720 | -0.01(-0.18%) |
Dec 03, 2002 | 6.023 | 6.067 | 6.007 | 6.007 | 57,082 | -0.02(-0.27%) |
Dec 02, 2002 | 5.876 | 6.083 | 5.876 | 6.023 | 105,748 | +0.20(+3.47%) |
Nov 29, 2002 | 6.018 | 6.067 | 5.821 | 5.821 | 38,420 | -0.22(-3.71%) |
Nov 27, 2002 | 5.952 | 6.094 | 5.876 | 6.045 | 93,307 | +0.12(+2.03%) |
Nov 26, 2002 | 5.985 | 6.067 | 5.870 | 5.925 | 82,695 | -0.22(-3.64%) |
Nov 25, 2002 | 6.171 | 6.193 | 6.056 | 6.149 | 167,769 | +0.11(+1.90%) |
Nov 22, 2002 | 6.001 | 6.034 | 5.903 | 6.034 | 74,828 | +0.08(+1.28%) |
Nov 21, 2002 | 5.821 | 6.040 | 5.766 | 5.958 | 213,508 | +0.16(+2.83%) |
Nov 20, 2002 | 5.848 | 5.848 | 5.766 | 5.794 | 143,802 | +0.03(+0.47%) |
Nov 19, 2002 | 5.745 | 5.930 | 5.706 | 5.766 | 158,439 | +0.08(+1.34%) |
Nov 18, 2002 | 5.701 | 5.766 | 5.657 | 5.690 | 117,640 | -0.04(-0.67%) |
Nov 15, 2002 | 5.684 | 5.739 | 5.575 | 5.728 | 141,790 | +0.10(+1.75%) |
Nov 14, 2002 | 5.739 | 5.794 | 5.575 | 5.630 | 186,797 | -0.05(-0.96%) |
Nov 13, 2002 | 5.816 | 5.848 | 5.668 | 5.684 | 90,745 | -0.14(-2.44%) |
Nov 12, 2002 | 5.821 | 5.848 | 5.794 | 5.827 | 259,064 | +0.06(+1.04%) |
Nov 11, 2002 | 5.985 | 5.985 | 5.766 | 5.766 | 71,352 | -0.17(-2.85%) |
Nov 08, 2002 | 5.958 | 6.067 | 5.903 | 5.936 | 45,006 | -0.05(-0.82%) |
Nov 07, 2002 | 6.040 | 6.078 | 5.963 | 5.985 | 115,444 | -0.05(-0.91%) |
Nov 06, 2002 | 6.122 | 6.308 | 6.040 | 6.040 | 303,522 | +0.06(+1.01%) |
Nov 05, 2002 | 6.040 | 6.040 | 5.930 | 5.980 | 133,923 | -0.01(-0.09%) |
Nov 04, 2002 | 6.012 | 6.062 | 5.881 | 5.985 | 155,511 | -0.02(-0.27%) |