Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 5.803 | 5.914 | 5.729 | 5.902 | 94,179 | +0.17(+3.02%) |
Jan 30, 2003 | 5.772 | 5.772 | 5.701 | 5.729 | 156,642 | -0.01(-0.22%) |
Jan 29, 2003 | 5.695 | 5.775 | 5.685 | 5.741 | 332,055 | +0.12(+2.09%) |
Jan 28, 2003 | 5.639 | 5.707 | 5.586 | 5.624 | 122,659 | -0.20(-3.45%) |
Jan 27, 2003 | 5.747 | 5.824 | 5.648 | 5.824 | 46,280 | +0.03(+0.59%) |
Jan 24, 2003 | 5.852 | 5.852 | 5.732 | 5.790 | 99,681 | -0.02(-0.27%) |
Jan 23, 2003 | 5.871 | 5.905 | 5.741 | 5.806 | 104,212 | -0.06(-1.11%) |
Jan 22, 2003 | 5.892 | 5.936 | 5.818 | 5.871 | 196,126 | -0.10(-1.71%) |
Jan 21, 2003 | 6.034 | 6.034 | 5.936 | 5.973 | 102,270 | -0.12(-2.03%) |
Jan 17, 2003 | 6.072 | 6.118 | 6.007 | 6.096 | 167,969 | +0.07(+1.23%) |
Jan 16, 2003 | 6.022 | 6.072 | 5.997 | 6.022 | 69,906 | -0.08(-1.27%) |
Jan 15, 2003 | 6.072 | 6.099 | 6.013 | 6.099 | 84,146 | -0.04(-0.65%) |
Jan 14, 2003 | 6.118 | 6.164 | 6.090 | 6.140 | 54,371 | +0.11(+1.90%) |
Jan 13, 2003 | 6.102 | 6.102 | 6.019 | 6.025 | 207,453 | -0.17(-2.79%) |
Jan 10, 2003 | 6.180 | 6.257 | 6.170 | 6.198 | 104,859 | +0.00(+0.00%) |
Jan 09, 2003 | 6.170 | 6.214 | 6.170 | 6.198 | 98,710 | +0.05(+0.85%) |
Jan 08, 2003 | 6.106 | 6.217 | 6.090 | 6.146 | 111,656 | -0.01(-0.20%) |
Jan 07, 2003 | 6.072 | 6.158 | 6.034 | 6.158 | 215,544 | +0.04(+0.61%) |
Jan 06, 2003 | 6.149 | 6.189 | 6.099 | 6.121 | 160,202 | -0.07(-1.20%) |
Jan 03, 2003 | 6.180 | 6.238 | 6.180 | 6.195 | 50,164 | +0.06(+0.91%) |
Jan 02, 2003 | 6.164 | 6.226 | 6.130 | 6.140 | 88,030 | +0.05(+0.86%) |
Dec 31, 2002 | 6.155 | 6.180 | 6.087 | 6.087 | 121,689 | +0.01(+0.15%) |
Dec 30, 2002 | 6.118 | 6.140 | 6.041 | 6.078 | 96,445 | +0.10(+1.65%) |
Dec 27, 2002 | 6.087 | 6.102 | 5.936 | 5.979 | 58,579 | -0.12(-2.03%) |
Dec 26, 2002 | 6.118 | 6.177 | 6.065 | 6.102 | 54,048 | +0.02(+0.41%) |
Dec 24, 2002 | 6.041 | 6.146 | 6.031 | 6.078 | 27,833 | +0.04(+0.61%) |
Dec 23, 2002 | 6.056 | 6.127 | 6.041 | 6.041 | 61,815 | +0.01(+0.15%) |
Dec 20, 2002 | 5.994 | 6.149 | 5.994 | 6.031 | 237,228 | +0.06(+0.93%) |
Dec 19, 2002 | 6.016 | 6.041 | 5.948 | 5.976 | 61,815 | +0.09(+1.47%) |
Dec 18, 2002 | 5.963 | 5.979 | 5.880 | 5.889 | 95,474 | -0.09(-1.50%) |
Dec 17, 2002 | 5.994 | 6.059 | 5.963 | 5.979 | 127,190 | -0.02(-0.31%) |
Dec 16, 2002 | 6.025 | 6.087 | 5.960 | 5.997 | 81,557 | +0.04(+0.67%) |
Dec 13, 2002 | 5.994 | 6.133 | 5.945 | 5.957 | 103,241 | +0.07(+1.21%) |
Dec 12, 2002 | 5.963 | 5.973 | 5.871 | 5.886 | 98,386 | -0.11(-1.80%) |
Dec 11, 2002 | 5.963 | 6.041 | 5.911 | 5.994 | 192,890 | -0.03(-0.51%) |
Dec 10, 2002 | 6.010 | 6.087 | 5.948 | 6.025 | 302,604 | +0.20(+3.45%) |
Dec 09, 2002 | 5.963 | 5.963 | 5.793 | 5.824 | 267,974 | -0.10(-1.62%) |
Dec 06, 2002 | 5.979 | 6.053 | 5.905 | 5.920 | 111,979 | +0.02(+0.31%) |
Dec 05, 2002 | 5.994 | 6.041 | 5.889 | 5.902 | 160,849 | +0.02(+0.42%) |
Dec 04, 2002 | 5.840 | 5.957 | 5.831 | 5.877 | 282,862 | +0.39(+7.15%) |
Dec 03, 2002 | 5.546 | 5.596 | 5.484 | 5.484 | 551,160 | +0.02(+0.28%) |
Dec 02, 2002 | 5.577 | 5.577 | 5.463 | 5.469 | 424,616 | -0.12(-2.21%) |
Nov 29, 2002 | 5.593 | 5.633 | 5.528 | 5.593 | 149,198 | -0.08(-1.36%) |
Nov 27, 2002 | 5.670 | 5.710 | 5.596 | 5.670 | 166,351 | +0.02(+0.38%) |
Nov 26, 2002 | 5.654 | 5.710 | 5.599 | 5.648 | 199,039 | -0.19(-3.28%) |
Nov 25, 2002 | 5.840 | 5.855 | 5.772 | 5.840 | 164,409 | -0.09(-1.56%) |
Nov 22, 2002 | 5.994 | 6.028 | 5.877 | 5.933 | 192,890 | -0.23(-3.71%) |
Nov 21, 2002 | 6.269 | 6.288 | 6.081 | 6.161 | 135,281 | -0.06(-0.94%) |
Nov 20, 2002 | 6.272 | 6.285 | 6.211 | 6.220 | 96,121 | -0.13(-2.04%) |
Nov 19, 2002 | 6.411 | 6.430 | 6.337 | 6.350 | 92,884 | +0.02(+0.24%) |
Nov 18, 2002 | 6.433 | 6.479 | 6.334 | 6.334 | 80,262 | +0.08(+1.23%) |
Nov 15, 2002 | 6.272 | 6.371 | 6.204 | 6.257 | 489,021 | -0.09(-1.46%) |
Nov 14, 2002 | 6.303 | 6.377 | 6.303 | 6.350 | 174,118 | +0.09(+1.43%) |
Nov 13, 2002 | 6.241 | 6.381 | 6.241 | 6.260 | 529,800 | +0.14(+2.22%) |
Nov 12, 2002 | 6.442 | 6.507 | 6.065 | 6.124 | 1,330,164 | -0.24(-3.74%) |
Nov 11, 2002 | 6.365 | 6.402 | 6.350 | 6.362 | 99,681 | +0.06(+0.88%) |
Nov 08, 2002 | 6.275 | 6.359 | 6.275 | 6.306 | 70,230 | +0.04(+0.59%) |
Nov 07, 2002 | 6.303 | 6.343 | 6.260 | 6.269 | 123,630 | -0.01(-0.15%) |
Nov 06, 2002 | 6.288 | 6.334 | 6.241 | 6.279 | 111,008 | -0.05(-0.78%) |
Nov 05, 2002 | 6.331 | 6.374 | 6.279 | 6.328 | 126,543 | -0.04(-0.63%) |
Nov 04, 2002 | 6.334 | 6.455 | 6.272 | 6.368 | 175,413 | +0.09(+1.38%) |