Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 5.270 | 5.410 | 5.270 | 5.383 | 394,738 | +0.09(+1.63%) |
Jan 30, 2003 | 5.434 | 5.436 | 5.291 | 5.297 | 336,466 | -0.15(-2.68%) |
Jan 29, 2003 | 5.373 | 5.449 | 5.215 | 5.443 | 397,664 | +0.08(+1.45%) |
Jan 28, 2003 | 5.428 | 5.439 | 5.348 | 5.365 | 436,918 | -0.05(-0.98%) |
Jan 27, 2003 | 5.654 | 5.654 | 5.414 | 5.418 | 408,636 | -0.29(-5.03%) |
Jan 24, 2003 | 5.791 | 5.791 | 5.639 | 5.705 | 398,639 | -0.08(-1.45%) |
Jan 23, 2003 | 5.742 | 5.791 | 5.578 | 5.789 | 447,890 | +0.03(+0.53%) |
Jan 22, 2003 | 5.824 | 5.877 | 5.742 | 5.758 | 280,632 | -0.07(-1.13%) |
Jan 21, 2003 | 5.931 | 5.957 | 5.824 | 5.824 | 179,204 | -0.09(-1.56%) |
Jan 17, 2003 | 5.988 | 6.029 | 5.869 | 5.916 | 300,381 | -0.07(-1.23%) |
Jan 16, 2003 | 5.726 | 5.990 | 5.724 | 5.990 | 370,356 | +0.24(+4.14%) |
Jan 15, 2003 | 5.978 | 5.978 | 5.748 | 5.752 | 567,360 | -0.19(-3.28%) |
Jan 14, 2003 | 6.009 | 6.009 | 5.908 | 5.947 | 207,243 | -0.09(-1.53%) |
Jan 13, 2003 | 5.984 | 6.064 | 5.984 | 6.039 | 204,805 | +0.08(+1.27%) |
Jan 10, 2003 | 6.009 | 6.039 | 5.964 | 5.964 | 146,533 | -0.08(-1.26%) |
Jan 09, 2003 | 5.886 | 6.062 | 5.877 | 6.039 | 236,501 | +0.15(+2.61%) |
Jan 08, 2003 | 5.994 | 5.994 | 5.877 | 5.886 | 123,858 | -0.11(-1.88%) |
Jan 07, 2003 | 6.070 | 6.087 | 5.998 | 5.998 | 158,724 | -0.07(-1.18%) |
Jan 06, 2003 | 5.943 | 6.128 | 5.939 | 6.070 | 290,385 | +0.15(+2.49%) |
Jan 03, 2003 | 5.863 | 5.986 | 5.855 | 5.922 | 260,639 | +0.06(+0.98%) |
Jan 02, 2003 | 5.824 | 5.988 | 5.765 | 5.865 | 488,363 | +0.03(+0.53%) |
Dec 31, 2002 | 5.783 | 5.896 | 5.726 | 5.834 | 183,837 | +0.04(+0.74%) |
Dec 30, 2002 | 5.734 | 5.791 | 5.650 | 5.791 | 233,088 | +0.05(+0.79%) |
Dec 27, 2002 | 5.830 | 5.859 | 5.738 | 5.746 | 230,893 | -0.08(-1.37%) |
Dec 26, 2002 | 5.726 | 5.843 | 5.709 | 5.826 | 251,374 | +0.10(+1.76%) |
Dec 24, 2002 | 5.752 | 5.779 | 5.717 | 5.726 | 135,318 | -0.02(-0.39%) |
Dec 23, 2002 | 5.701 | 5.756 | 5.701 | 5.748 | 611,247 | +0.03(+0.61%) |
Dec 20, 2002 | 5.783 | 5.838 | 5.713 | 5.713 | 1,483,377 | -0.06(-1.03%) |
Dec 19, 2002 | 5.902 | 5.902 | 5.767 | 5.773 | 533,713 | -0.13(-2.19%) |
Dec 18, 2002 | 5.990 | 6.002 | 5.869 | 5.902 | 312,572 | -0.14(-2.31%) |
Dec 17, 2002 | 5.990 | 6.107 | 5.984 | 6.041 | 467,883 | +0.00(+0.00%) |
Dec 16, 2002 | 6.039 | 6.058 | 5.988 | 6.041 | 792,158 | +0.01(+0.20%) |
Dec 13, 2002 | 6.132 | 6.148 | 6.025 | 6.029 | 289,897 | -0.13(-2.16%) |
Dec 12, 2002 | 6.203 | 6.220 | 6.115 | 6.162 | 173,840 | -0.03(-0.50%) |
Dec 11, 2002 | 6.265 | 6.275 | 6.162 | 6.193 | 443,014 | -0.11(-1.82%) |
Dec 10, 2002 | 6.244 | 6.337 | 6.244 | 6.308 | 171,646 | +0.08(+1.22%) |
Dec 09, 2002 | 6.353 | 6.357 | 6.228 | 6.232 | 324,763 | -0.12(-1.90%) |
Dec 06, 2002 | 6.177 | 6.372 | 6.175 | 6.353 | 167,989 | +0.14(+2.18%) |
Dec 05, 2002 | 6.359 | 6.359 | 6.162 | 6.218 | 168,964 | -0.14(-2.19%) |
Dec 04, 2002 | 6.255 | 6.372 | 6.152 | 6.357 | 293,798 | +0.10(+1.54%) |
Dec 03, 2002 | 6.398 | 6.398 | 6.244 | 6.261 | 294,530 | -0.13(-2.02%) |
Dec 02, 2002 | 6.429 | 6.431 | 6.333 | 6.390 | 239,915 | +0.00(+0.03%) |
Nov 29, 2002 | 6.357 | 6.425 | 6.357 | 6.388 | 56,809 | +0.05(+0.74%) |
Nov 27, 2002 | 6.173 | 6.347 | 6.173 | 6.341 | 169,696 | +0.20(+3.24%) |
Nov 26, 2002 | 6.265 | 6.265 | 6.072 | 6.142 | 212,120 | -0.14(-2.22%) |
Nov 25, 2002 | 6.214 | 6.337 | 6.140 | 6.281 | 253,812 | +0.07(+1.12%) |
Nov 22, 2002 | 6.306 | 6.359 | 6.164 | 6.212 | 426,434 | -0.12(-1.91%) |
Nov 21, 2002 | 6.152 | 6.337 | 6.128 | 6.333 | 359,141 | +0.21(+3.42%) |
Nov 20, 2002 | 6.111 | 6.136 | 6.085 | 6.123 | 559,314 | -0.00(-0.03%) |
Nov 19, 2002 | 6.132 | 6.152 | 6.095 | 6.126 | 602,469 | +0.03(+0.47%) |
Nov 18, 2002 | 6.146 | 6.154 | 6.097 | 6.097 | 480,317 | -0.05(-0.80%) |
Nov 15, 2002 | 5.957 | 6.146 | 5.947 | 6.146 | 234,551 | +0.14(+2.36%) |
Nov 14, 2002 | 5.937 | 6.048 | 5.937 | 6.005 | 154,579 | +0.09(+1.53%) |
Nov 13, 2002 | 5.832 | 5.968 | 5.804 | 5.914 | 143,607 | +0.08(+1.41%) |
Nov 12, 2002 | 5.754 | 5.937 | 5.722 | 5.832 | 172,865 | +0.08(+1.39%) |
Nov 11, 2002 | 5.906 | 5.937 | 5.752 | 5.752 | 178,717 | -0.13(-2.26%) |
Nov 08, 2002 | 5.978 | 6.027 | 5.855 | 5.886 | 174,572 | -0.11(-1.88%) |
Nov 07, 2002 | 6.050 | 6.060 | 5.959 | 5.998 | 233,332 | -0.07(-1.18%) |
Nov 06, 2002 | 5.943 | 6.111 | 5.884 | 6.070 | 215,289 | +0.13(+2.14%) |
Nov 05, 2002 | 5.855 | 5.947 | 5.849 | 5.943 | 210,169 | +0.09(+1.61%) |
Nov 04, 2002 | 5.906 | 5.906 | 5.845 | 5.849 | 108,742 | -0.04(-0.66%) |