Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 6.226 | 6.234 | 5.957 | 6.123 | 270,570 | -0.02(-0.35%) |
Jan 30, 2003 | 5.989 | 6.194 | 5.839 | 6.145 | 450,229 | +0.16(+2.60%) |
Jan 29, 2003 | 5.918 | 6.115 | 5.760 | 5.989 | 369,040 | -0.06(-0.91%) |
Jan 28, 2003 | 6.115 | 6.131 | 5.721 | 6.044 | 473,467 | -0.08(-1.29%) |
Jan 27, 2003 | 6.368 | 6.415 | 6.100 | 6.123 | 446,980 | -0.24(-3.71%) |
Jan 24, 2003 | 6.368 | 6.439 | 6.234 | 6.359 | 644,554 | +0.14(+2.27%) |
Jan 23, 2003 | 6.297 | 6.447 | 6.068 | 6.218 | 655,452 | +0.01(+0.14%) |
Jan 22, 2003 | 5.997 | 6.234 | 5.981 | 6.209 | 495,264 | +0.25(+4.23%) |
Jan 21, 2003 | 6.076 | 6.076 | 5.800 | 5.957 | 533,537 | -0.01(-0.12%) |
Jan 17, 2003 | 6.534 | 6.549 | 5.918 | 5.965 | 535,818 | -0.18(-2.97%) |
Jan 16, 2003 | 5.910 | 6.226 | 5.815 | 6.147 | 565,347 | +0.35(+5.99%) |
Jan 15, 2003 | 5.847 | 6.013 | 5.681 | 5.800 | 942,752 | -0.12(-2.00%) |
Jan 14, 2003 | 6.423 | 6.470 | 5.918 | 5.918 | 1,318,509 | -0.54(-8.32%) |
Jan 13, 2003 | 6.478 | 6.676 | 6.328 | 6.455 | 535,818 | -0.07(-1.08%) |
Jan 10, 2003 | 6.581 | 6.660 | 6.352 | 6.526 | 948,328 | +0.04(+0.61%) |
Jan 09, 2003 | 6.352 | 6.605 | 6.021 | 6.486 | 1,214,717 | +0.15(+2.37%) |
Jan 08, 2003 | 5.981 | 6.431 | 5.879 | 6.336 | 862,024 | +0.32(+5.24%) |
Jan 07, 2003 | 6.202 | 6.234 | 5.839 | 6.021 | 825,652 | -0.22(-3.54%) |
Jan 06, 2003 | 6.549 | 6.589 | 6.194 | 6.242 | 1,436,876 | -0.17(-2.59%) |
Jan 03, 2003 | 6.171 | 6.581 | 6.115 | 6.407 | 1,772,206 | +0.18(+2.92%) |
Jan 02, 2003 | 6.021 | 6.226 | 5.855 | 6.226 | 437,855 | +0.04(+0.64%) |
Dec 31, 2002 | 5.808 | 6.226 | 5.784 | 6.186 | 666,478 | +0.30(+5.09%) |
Dec 30, 2002 | 6.013 | 6.115 | 5.744 | 5.886 | 582,455 | -0.10(-1.71%) |
Dec 27, 2002 | 6.147 | 6.155 | 5.981 | 5.989 | 614,772 | -0.23(-3.68%) |
Dec 26, 2002 | 5.673 | 6.234 | 5.602 | 6.218 | 661,662 | +0.58(+10.36%) |
Dec 24, 2002 | 5.642 | 5.642 | 5.500 | 5.634 | 169,566 | +0.04(+0.71%) |
Dec 23, 2002 | 5.161 | 5.642 | 5.145 | 5.595 | 450,402 | +0.15(+2.75%) |
Dec 20, 2002 | 5.161 | 5.516 | 5.145 | 5.445 | 287,045 | +0.10(+1.91%) |
Dec 19, 2002 | 5.571 | 5.650 | 5.303 | 5.343 | 673,702 | -0.16(-2.86%) |
Dec 18, 2002 | 5.334 | 5.587 | 5.326 | 5.500 | 579,034 | +0.09(+1.75%) |
Dec 17, 2002 | 5.713 | 5.839 | 5.287 | 5.405 | 939,203 | -0.27(-4.73%) |
Dec 16, 2002 | 5.776 | 5.776 | 5.405 | 5.673 | 1,288,347 | -0.04(-0.69%) |
Dec 13, 2002 | 5.744 | 5.839 | 5.413 | 5.713 | 1,914,652 | +0.20(+3.58%) |
Dec 12, 2002 | 4.687 | 5.539 | 4.521 | 5.516 | 2,499,262 | +0.90(+19.49%) |
Dec 11, 2002 | 4.656 | 4.734 | 4.537 | 4.616 | 626,938 | +0.01(+0.17%) |
Dec 10, 2002 | 4.813 | 4.813 | 4.577 | 4.608 | 319,742 | -0.20(-4.11%) |
Dec 09, 2002 | 4.876 | 4.971 | 4.671 | 4.805 | 372,969 | -0.06(-1.14%) |
Dec 06, 2002 | 4.924 | 4.963 | 4.813 | 4.861 | 601,592 | +0.09(+1.99%) |
Dec 05, 2002 | 4.790 | 4.869 | 4.695 | 4.766 | 678,644 | -0.01(-0.17%) |
Dec 04, 2002 | 4.845 | 4.892 | 4.616 | 4.774 | 655,072 | +0.12(+2.54%) |
Dec 03, 2002 | 4.348 | 4.711 | 4.300 | 4.656 | 819,696 | +0.44(+10.49%) |
Dec 02, 2002 | 4.222 | 4.458 | 4.166 | 4.214 | 296,043 | -0.05(-1.11%) |
Nov 27, 2002 | 4.182 | 4.419 | 4.111 | 4.261 | 468,778 | +0.01(+0.19%) |
Nov 26, 2002 | 4.143 | 4.324 | 4.135 | 4.253 | 274,499 | +0.06(+1.51%) |
Nov 25, 2002 | 4.127 | 4.261 | 4.095 | 4.190 | 283,877 | +0.05(+1.14%) |
Nov 22, 2002 | 4.340 | 4.364 | 4.103 | 4.143 | 475,241 | -0.08(-1.87%) |
Nov 21, 2002 | 4.498 | 4.498 | 4.064 | 4.222 | 875,077 | -0.27(-5.98%) |
Nov 20, 2002 | 4.553 | 4.608 | 4.419 | 4.490 | 232,804 | +0.02(+0.35%) |
Nov 19, 2002 | 4.687 | 4.687 | 4.458 | 4.474 | 165,764 | -0.09(-1.90%) |
Nov 18, 2002 | 4.585 | 4.813 | 4.545 | 4.561 | 294,016 | -0.24(-4.93%) |
Nov 15, 2002 | 4.577 | 4.821 | 4.458 | 4.798 | 370,434 | +0.38(+8.57%) |
Nov 14, 2002 | 4.553 | 4.671 | 4.395 | 4.419 | 368,787 | -0.17(-3.61%) |
Nov 13, 2002 | 5.026 | 5.090 | 4.577 | 4.585 | 491,843 | -0.43(-8.65%) |
Nov 12, 2002 | 5.011 | 5.113 | 4.853 | 5.019 | 474,227 | -0.01(-0.16%) |
Nov 11, 2002 | 4.995 | 5.050 | 4.892 | 5.026 | 261,319 | +0.01(+0.16%) |
Nov 08, 2002 | 5.050 | 5.168 | 4.940 | 5.019 | 642,779 | +0.06(+1.27%) |
Nov 07, 2002 | 4.734 | 5.090 | 4.695 | 4.955 | 774,326 | +0.26(+5.55%) |
Nov 06, 2002 | 4.545 | 4.727 | 4.419 | 4.695 | 413,776 | +0.05(+1.02%) |
Nov 05, 2002 | 4.474 | 4.663 | 4.466 | 4.648 | 164,877 | +0.10(+2.26%) |
Nov 04, 2002 | 4.466 | 4.679 | 4.466 | 4.545 | 209,993 | +0.05(+1.05%) |