Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 5.268 | 5.408 | 5.268 | 5.381 | 394,892 | +0.09(+1.63%) |
Jan 30, 2003 | 5.432 | 5.434 | 5.289 | 5.295 | 336,597 | -0.15(-2.68%) |
Jan 29, 2003 | 5.371 | 5.447 | 5.213 | 5.441 | 397,819 | +0.08(+1.45%) |
Jan 28, 2003 | 5.426 | 5.436 | 5.346 | 5.363 | 437,088 | -0.05(-0.98%) |
Jan 27, 2003 | 5.652 | 5.652 | 5.412 | 5.416 | 408,795 | -0.29(-5.03%) |
Jan 24, 2003 | 5.789 | 5.789 | 5.637 | 5.703 | 398,794 | -0.08(-1.45%) |
Jan 23, 2003 | 5.740 | 5.789 | 5.576 | 5.787 | 448,064 | +0.03(+0.53%) |
Jan 22, 2003 | 5.822 | 5.875 | 5.740 | 5.756 | 280,741 | -0.07(-1.13%) |
Jan 21, 2003 | 5.928 | 5.955 | 5.822 | 5.822 | 179,274 | -0.09(-1.56%) |
Jan 17, 2003 | 5.986 | 6.027 | 5.867 | 5.914 | 300,498 | -0.07(-1.23%) |
Jan 16, 2003 | 5.723 | 5.988 | 5.721 | 5.988 | 370,500 | +0.24(+4.14%) |
Jan 15, 2003 | 5.976 | 5.976 | 5.746 | 5.750 | 567,581 | -0.19(-3.28%) |
Jan 14, 2003 | 6.006 | 6.006 | 5.906 | 5.945 | 207,324 | -0.09(-1.53%) |
Jan 13, 2003 | 5.982 | 6.062 | 5.982 | 6.037 | 204,885 | +0.08(+1.27%) |
Jan 10, 2003 | 6.006 | 6.037 | 5.961 | 5.961 | 146,590 | -0.08(-1.26%) |
Jan 09, 2003 | 5.883 | 6.060 | 5.875 | 6.037 | 236,593 | +0.15(+2.61%) |
Jan 08, 2003 | 5.992 | 5.992 | 5.875 | 5.883 | 123,906 | -0.11(-1.88%) |
Jan 07, 2003 | 6.068 | 6.084 | 5.996 | 5.996 | 158,786 | -0.07(-1.18%) |
Jan 06, 2003 | 5.941 | 6.125 | 5.937 | 6.068 | 290,498 | +0.15(+2.49%) |
Jan 03, 2003 | 5.861 | 5.984 | 5.853 | 5.920 | 260,740 | +0.06(+0.98%) |
Jan 02, 2003 | 5.822 | 5.986 | 5.762 | 5.863 | 488,553 | +0.03(+0.53%) |
Dec 31, 2002 | 5.781 | 5.894 | 5.723 | 5.832 | 183,908 | +0.04(+0.74%) |
Dec 30, 2002 | 5.732 | 5.789 | 5.648 | 5.789 | 233,179 | +0.05(+0.79%) |
Dec 27, 2002 | 5.828 | 5.857 | 5.736 | 5.744 | 230,983 | -0.08(-1.37%) |
Dec 26, 2002 | 5.723 | 5.840 | 5.707 | 5.824 | 251,472 | +0.10(+1.75%) |
Dec 24, 2002 | 5.750 | 5.777 | 5.715 | 5.723 | 135,370 | -0.02(-0.39%) |
Dec 23, 2002 | 5.699 | 5.754 | 5.699 | 5.746 | 611,485 | +0.03(+0.61%) |
Dec 20, 2002 | 5.781 | 5.836 | 5.711 | 5.711 | 1,483,955 | -0.06(-1.03%) |
Dec 19, 2002 | 5.900 | 5.900 | 5.764 | 5.771 | 533,921 | -0.13(-2.19%) |
Dec 18, 2002 | 5.988 | 6.000 | 5.867 | 5.900 | 312,694 | -0.14(-2.31%) |
Dec 17, 2002 | 5.988 | 6.105 | 5.982 | 6.039 | 468,065 | +0.00(+0.00%) |
Dec 16, 2002 | 6.037 | 6.055 | 5.986 | 6.039 | 792,467 | +0.01(+0.20%) |
Dec 13, 2002 | 6.129 | 6.146 | 6.023 | 6.027 | 290,010 | -0.13(-2.16%) |
Dec 12, 2002 | 6.201 | 6.217 | 6.113 | 6.160 | 173,908 | -0.03(-0.50%) |
Dec 11, 2002 | 6.263 | 6.273 | 6.160 | 6.191 | 443,186 | -0.11(-1.82%) |
Dec 10, 2002 | 6.242 | 6.334 | 6.242 | 6.306 | 171,713 | +0.08(+1.22%) |
Dec 09, 2002 | 6.351 | 6.355 | 6.226 | 6.230 | 324,889 | -0.12(-1.90%) |
Dec 06, 2002 | 6.174 | 6.369 | 6.172 | 6.351 | 168,054 | +0.14(+2.18%) |
Dec 05, 2002 | 6.357 | 6.357 | 6.160 | 6.215 | 169,030 | -0.14(-2.19%) |
Dec 04, 2002 | 6.252 | 6.369 | 6.150 | 6.355 | 293,912 | +0.10(+1.54%) |
Dec 03, 2002 | 6.396 | 6.396 | 6.242 | 6.258 | 294,644 | -0.13(-2.02%) |
Dec 02, 2002 | 6.427 | 6.429 | 6.330 | 6.388 | 240,008 | +0.00(+0.03%) |
Nov 29, 2002 | 6.355 | 6.422 | 6.355 | 6.386 | 56,831 | +0.05(+0.74%) |
Nov 27, 2002 | 6.170 | 6.345 | 6.170 | 6.338 | 169,762 | +0.20(+3.24%) |
Nov 26, 2002 | 6.263 | 6.263 | 6.070 | 6.140 | 212,202 | -0.14(-2.22%) |
Nov 25, 2002 | 6.211 | 6.334 | 6.137 | 6.279 | 253,911 | +0.07(+1.12%) |
Nov 22, 2002 | 6.304 | 6.357 | 6.162 | 6.209 | 426,600 | -0.12(-1.91%) |
Nov 21, 2002 | 6.150 | 6.334 | 6.125 | 6.330 | 359,281 | +0.21(+3.42%) |
Nov 20, 2002 | 6.109 | 6.133 | 6.082 | 6.121 | 559,532 | -0.00(-0.03%) |
Nov 19, 2002 | 6.129 | 6.150 | 6.092 | 6.123 | 602,704 | +0.03(+0.47%) |
Nov 18, 2002 | 6.144 | 6.152 | 6.094 | 6.094 | 480,504 | -0.05(-0.80%) |
Nov 15, 2002 | 5.955 | 6.144 | 5.945 | 6.144 | 234,642 | +0.14(+2.36%) |
Nov 14, 2002 | 5.935 | 6.045 | 5.935 | 6.002 | 154,639 | +0.09(+1.53%) |
Nov 13, 2002 | 5.830 | 5.965 | 5.801 | 5.912 | 143,663 | +0.08(+1.41%) |
Nov 12, 2002 | 5.752 | 5.935 | 5.719 | 5.830 | 172,932 | +0.08(+1.39%) |
Nov 11, 2002 | 5.904 | 5.935 | 5.750 | 5.750 | 178,786 | -0.13(-2.26%) |
Nov 08, 2002 | 5.976 | 6.025 | 5.853 | 5.883 | 174,640 | -0.11(-1.88%) |
Nov 07, 2002 | 6.047 | 6.058 | 5.957 | 5.996 | 233,422 | -0.07(-1.18%) |
Nov 06, 2002 | 5.941 | 6.109 | 5.881 | 6.068 | 215,373 | +0.13(+2.14%) |
Nov 05, 2002 | 5.853 | 5.945 | 5.846 | 5.941 | 210,251 | +0.09(+1.61%) |
Nov 04, 2002 | 5.904 | 5.904 | 5.842 | 5.846 | 108,784 | -0.04(-0.66%) |