Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 6.087 | 6.095 | 5.825 | 5.987 | 276,748 | -0.02(-0.35%) |
Jan 30, 2003 | 5.855 | 6.056 | 5.709 | 6.007 | 460,508 | +0.15(+2.60%) |
Jan 29, 2003 | 5.786 | 5.979 | 5.632 | 5.855 | 377,466 | -0.05(-0.91%) |
Jan 28, 2003 | 5.979 | 5.994 | 5.593 | 5.909 | 484,276 | -0.08(-1.29%) |
Jan 27, 2003 | 6.226 | 6.272 | 5.963 | 5.987 | 457,185 | -0.23(-3.71%) |
Jan 24, 2003 | 6.226 | 6.295 | 6.095 | 6.217 | 659,269 | +0.14(+2.27%) |
Jan 23, 2003 | 6.156 | 6.303 | 5.933 | 6.079 | 670,417 | +0.01(+0.14%) |
Jan 22, 2003 | 5.863 | 6.095 | 5.848 | 6.071 | 506,571 | +0.25(+4.23%) |
Jan 21, 2003 | 5.940 | 5.940 | 5.670 | 5.825 | 545,718 | -0.01(-0.12%) |
Jan 17, 2003 | 6.388 | 6.403 | 5.786 | 5.831 | 548,051 | -0.18(-2.97%) |
Jan 16, 2003 | 5.778 | 6.087 | 5.686 | 6.010 | 578,254 | +0.34(+5.99%) |
Jan 15, 2003 | 5.717 | 5.879 | 5.555 | 5.670 | 964,275 | -0.12(-2.00%) |
Jan 14, 2003 | 6.280 | 6.326 | 5.786 | 5.786 | 1,348,611 | -0.53(-8.32%) |
Jan 13, 2003 | 6.334 | 6.527 | 6.187 | 6.311 | 548,051 | -0.07(-1.08%) |
Jan 10, 2003 | 6.434 | 6.511 | 6.210 | 6.380 | 969,979 | +0.04(+0.61%) |
Jan 09, 2003 | 6.210 | 6.457 | 5.886 | 6.341 | 1,242,449 | +0.15(+2.37%) |
Jan 08, 2003 | 5.848 | 6.287 | 5.747 | 6.195 | 881,704 | +0.31(+5.24%) |
Jan 07, 2003 | 6.064 | 6.095 | 5.709 | 5.886 | 844,502 | -0.22(-3.54%) |
Jan 06, 2003 | 6.403 | 6.442 | 6.056 | 6.102 | 1,469,680 | -0.16(-2.59%) |
Jan 03, 2003 | 6.033 | 6.434 | 5.979 | 6.264 | 1,812,666 | +0.18(+2.92%) |
Jan 02, 2003 | 5.886 | 6.087 | 5.724 | 6.087 | 447,852 | +0.04(+0.64%) |
Dec 31, 2002 | 5.678 | 6.087 | 5.655 | 6.048 | 681,694 | +0.29(+5.09%) |
Dec 30, 2002 | 5.879 | 5.979 | 5.616 | 5.755 | 595,753 | -0.10(-1.71%) |
Dec 27, 2002 | 6.010 | 6.017 | 5.848 | 5.855 | 628,807 | -0.22(-3.68%) |
Dec 26, 2002 | 5.547 | 6.095 | 5.477 | 6.079 | 676,768 | +0.57(+10.36%) |
Dec 24, 2002 | 5.516 | 5.516 | 5.377 | 5.508 | 173,437 | +0.04(+0.71%) |
Dec 23, 2002 | 5.045 | 5.516 | 5.030 | 5.470 | 460,684 | +0.15(+2.75%) |
Dec 20, 2002 | 5.045 | 5.393 | 5.030 | 5.323 | 293,599 | +0.10(+1.91%) |
Dec 19, 2002 | 5.447 | 5.524 | 5.184 | 5.224 | 689,083 | -0.15(-2.86%) |
Dec 18, 2002 | 5.215 | 5.462 | 5.207 | 5.377 | 592,253 | +0.09(+1.75%) |
Dec 17, 2002 | 5.585 | 5.709 | 5.169 | 5.285 | 960,646 | -0.26(-4.73%) |
Dec 16, 2002 | 5.647 | 5.647 | 5.285 | 5.547 | 1,317,761 | -0.04(-0.69%) |
Dec 13, 2002 | 5.616 | 5.709 | 5.292 | 5.585 | 1,958,364 | +0.19(+3.58%) |
Dec 12, 2002 | 4.582 | 5.416 | 4.420 | 5.393 | 2,556,321 | +0.88(+19.49%) |
Dec 11, 2002 | 4.552 | 4.629 | 4.436 | 4.513 | 641,251 | +0.01(+0.17%) |
Dec 10, 2002 | 4.706 | 4.706 | 4.474 | 4.505 | 327,042 | -0.19(-4.10%) |
Dec 09, 2002 | 4.768 | 4.860 | 4.567 | 4.698 | 381,484 | -0.05(-1.14%) |
Dec 06, 2002 | 4.814 | 4.852 | 4.706 | 4.752 | 615,326 | +0.09(+1.99%) |
Dec 05, 2002 | 4.683 | 4.760 | 4.590 | 4.660 | 694,138 | -0.01(-0.17%) |
Dec 04, 2002 | 4.737 | 4.783 | 4.513 | 4.667 | 670,028 | +0.12(+2.54%) |
Dec 03, 2002 | 4.251 | 4.606 | 4.204 | 4.552 | 838,410 | +0.43(+10.49%) |
Dec 02, 2002 | 4.127 | 4.359 | 4.073 | 4.120 | 302,802 | -0.05(-1.11%) |
Nov 27, 2002 | 4.089 | 4.320 | 4.019 | 4.166 | 479,480 | +0.01(+0.19%) |
Nov 26, 2002 | 4.050 | 4.228 | 4.042 | 4.158 | 280,766 | +0.06(+1.51%) |
Nov 25, 2002 | 4.035 | 4.166 | 4.004 | 4.096 | 290,358 | +0.05(+1.14%) |
Nov 22, 2002 | 4.243 | 4.266 | 4.012 | 4.050 | 486,091 | -0.08(-1.87%) |
Nov 21, 2002 | 4.397 | 4.397 | 3.973 | 4.127 | 895,056 | -0.26(-5.98%) |
Nov 20, 2002 | 4.451 | 4.505 | 4.320 | 4.390 | 238,119 | +0.02(+0.35%) |
Nov 19, 2002 | 4.582 | 4.582 | 4.359 | 4.374 | 169,548 | -0.08(-1.90%) |
Nov 18, 2002 | 4.482 | 4.706 | 4.444 | 4.459 | 300,728 | -0.23(-4.93%) |
Nov 15, 2002 | 4.474 | 4.714 | 4.359 | 4.690 | 378,891 | +0.37(+8.57%) |
Nov 14, 2002 | 4.451 | 4.567 | 4.297 | 4.320 | 377,206 | -0.16(-3.61%) |
Nov 13, 2002 | 4.914 | 4.976 | 4.474 | 4.482 | 503,072 | -0.42(-8.65%) |
Nov 12, 2002 | 4.899 | 4.999 | 4.744 | 4.906 | 485,054 | -0.01(-0.16%) |
Nov 11, 2002 | 4.883 | 4.937 | 4.783 | 4.914 | 267,285 | +0.01(+0.16%) |
Nov 08, 2002 | 4.937 | 5.053 | 4.829 | 4.906 | 657,454 | +0.06(+1.27%) |
Nov 07, 2002 | 4.629 | 4.976 | 4.590 | 4.845 | 792,004 | +0.25(+5.55%) |
Nov 06, 2002 | 4.444 | 4.621 | 4.320 | 4.590 | 423,223 | +0.05(+1.02%) |
Nov 05, 2002 | 4.374 | 4.559 | 4.366 | 4.544 | 168,641 | +0.10(+2.26%) |
Nov 04, 2002 | 4.366 | 4.575 | 4.366 | 4.444 | 214,787 | +0.05(+1.05%) |