Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 5.601 | 5.662 | 5.564 | 5.625 | 72,960 | +0.00(+0.00%) |
Jan 30, 2003 | 5.681 | 5.695 | 5.564 | 5.625 | 103,894 | -0.03(-0.58%) |
Jan 29, 2003 | 5.587 | 5.691 | 5.442 | 5.658 | 146,348 | +0.04(+0.67%) |
Jan 28, 2003 | 5.531 | 5.644 | 5.405 | 5.620 | 151,255 | +0.14(+2.48%) |
Jan 27, 2003 | 5.648 | 5.648 | 5.484 | 5.484 | 177,495 | -0.15(-2.58%) |
Jan 24, 2003 | 5.691 | 5.691 | 5.592 | 5.630 | 217,602 | -0.07(-1.15%) |
Jan 23, 2003 | 5.789 | 5.794 | 5.686 | 5.695 | 141,868 | -0.09(-1.62%) |
Jan 22, 2003 | 6.023 | 6.023 | 5.770 | 5.789 | 140,588 | -0.22(-3.59%) |
Jan 21, 2003 | 6.037 | 6.089 | 5.981 | 6.005 | 162,561 | -0.03(-0.54%) |
Jan 17, 2003 | 6.169 | 6.225 | 5.976 | 6.037 | 228,055 | -0.13(-2.05%) |
Jan 16, 2003 | 6.239 | 6.370 | 6.164 | 6.164 | 182,188 | -0.12(-1.94%) |
Jan 15, 2003 | 6.375 | 6.375 | 6.276 | 6.286 | 85,547 | -0.08(-1.32%) |
Jan 14, 2003 | 6.305 | 6.469 | 6.220 | 6.370 | 226,562 | +0.09(+1.42%) |
Jan 13, 2003 | 6.370 | 6.370 | 6.234 | 6.281 | 204,802 | -0.04(-0.67%) |
Jan 10, 2003 | 6.389 | 6.408 | 6.300 | 6.323 | 122,454 | -0.08(-1.24%) |
Jan 09, 2003 | 6.375 | 6.445 | 6.337 | 6.403 | 202,028 | +0.06(+0.96%) |
Jan 08, 2003 | 6.492 | 6.492 | 6.337 | 6.342 | 152,535 | -0.15(-2.31%) |
Jan 07, 2003 | 6.609 | 6.623 | 6.455 | 6.492 | 177,495 | -0.14(-2.12%) |
Jan 06, 2003 | 6.595 | 6.694 | 6.595 | 6.633 | 126,294 | -0.01(-0.14%) |
Jan 03, 2003 | 6.623 | 6.694 | 6.516 | 6.642 | 118,614 | +0.01(+0.21%) |
Jan 02, 2003 | 6.562 | 6.628 | 6.473 | 6.628 | 75,947 | +0.05(+0.71%) |
Dec 31, 2002 | 6.558 | 6.633 | 6.389 | 6.581 | 282,029 | +0.07(+1.08%) |
Dec 30, 2002 | 6.314 | 6.511 | 6.276 | 6.511 | 370,350 | +0.15(+2.36%) |
Dec 27, 2002 | 6.389 | 6.422 | 6.211 | 6.361 | 314,243 | -0.08(-1.17%) |
Dec 26, 2002 | 6.375 | 6.469 | 6.375 | 6.436 | 347,097 | +0.10(+1.63%) |
Dec 24, 2002 | 6.211 | 6.370 | 6.211 | 6.333 | 93,867 | +0.08(+1.20%) |
Dec 23, 2002 | 6.305 | 6.361 | 6.201 | 6.258 | 110,934 | -0.07(-1.11%) |
Dec 20, 2002 | 6.262 | 6.328 | 6.211 | 6.328 | 167,681 | +0.11(+1.81%) |
Dec 19, 2002 | 6.141 | 6.258 | 6.141 | 6.216 | 106,881 | +0.08(+1.22%) |
Dec 18, 2002 | 6.366 | 6.366 | 6.141 | 6.141 | 98,987 | -0.23(-3.68%) |
Dec 17, 2002 | 6.328 | 6.412 | 6.281 | 6.375 | 71,467 | +0.03(+0.52%) |
Dec 16, 2002 | 6.281 | 6.342 | 6.187 | 6.342 | 236,802 | +0.10(+1.58%) |
Dec 13, 2002 | 6.398 | 6.408 | 6.164 | 6.244 | 232,109 | -0.23(-3.55%) |
Dec 12, 2002 | 6.450 | 6.506 | 6.450 | 6.473 | 75,734 | +0.02(+0.36%) |
Dec 11, 2002 | 6.525 | 6.539 | 6.375 | 6.450 | 108,801 | -0.08(-1.29%) |
Dec 10, 2002 | 6.562 | 6.572 | 6.501 | 6.534 | 106,241 | +0.02(+0.29%) |
Dec 09, 2002 | 6.703 | 6.703 | 6.506 | 6.516 | 114,347 | -0.21(-3.14%) |
Dec 06, 2002 | 6.661 | 6.745 | 6.656 | 6.726 | 162,775 | +0.07(+0.99%) |
Dec 05, 2002 | 6.741 | 6.741 | 6.637 | 6.661 | 65,067 | -0.03(-0.49%) |
Dec 04, 2002 | 6.703 | 6.764 | 6.661 | 6.694 | 60,374 | -0.06(-0.83%) |
Dec 03, 2002 | 6.792 | 6.839 | 6.680 | 6.750 | 96,427 | -0.09(-1.30%) |
Dec 02, 2002 | 6.712 | 6.839 | 6.623 | 6.839 | 130,134 | +0.13(+1.96%) |
Nov 29, 2002 | 6.764 | 6.792 | 6.666 | 6.708 | 49,067 | -0.05(-0.76%) |
Nov 27, 2002 | 6.576 | 6.764 | 6.576 | 6.759 | 110,507 | +0.18(+2.78%) |
Nov 26, 2002 | 6.642 | 6.647 | 6.492 | 6.576 | 91,094 | -0.08(-1.20%) |
Nov 25, 2002 | 6.633 | 6.670 | 6.506 | 6.656 | 105,174 | -0.01(-0.14%) |
Nov 22, 2002 | 6.637 | 6.680 | 6.591 | 6.666 | 96,427 | +0.02(+0.28%) |
Nov 21, 2002 | 6.712 | 6.717 | 6.637 | 6.647 | 138,028 | -0.05(-0.77%) |
Nov 20, 2002 | 6.483 | 6.797 | 6.473 | 6.698 | 172,801 | +0.26(+4.08%) |
Nov 19, 2002 | 6.478 | 6.562 | 6.422 | 6.436 | 77,654 | -0.06(-0.87%) |
Nov 18, 2002 | 6.516 | 6.553 | 6.422 | 6.492 | 160,855 | -0.07(-1.00%) |
Nov 15, 2002 | 6.548 | 6.562 | 6.497 | 6.558 | 48,853 | -0.00(-0.07%) |
Nov 14, 2002 | 6.614 | 6.619 | 6.525 | 6.562 | 145,921 | -0.05(-0.71%) |
Nov 13, 2002 | 6.464 | 6.619 | 6.398 | 6.609 | 135,894 | +0.14(+2.10%) |
Nov 12, 2002 | 6.408 | 6.562 | 6.408 | 6.473 | 161,495 | +0.08(+1.17%) |
Nov 11, 2002 | 6.562 | 6.562 | 6.398 | 6.398 | 64,000 | -0.16(-2.50%) |
Nov 08, 2002 | 6.797 | 6.797 | 6.516 | 6.562 | 245,122 | -0.23(-3.45%) |
Nov 07, 2002 | 6.844 | 6.891 | 6.703 | 6.797 | 75,947 | -0.09(-1.36%) |
Nov 06, 2002 | 6.586 | 6.905 | 6.562 | 6.891 | 178,988 | +0.26(+3.89%) |
Nov 05, 2002 | 6.684 | 6.684 | 6.576 | 6.633 | 37,547 | -0.10(-1.46%) |
Nov 04, 2002 | 6.684 | 6.797 | 6.666 | 6.731 | 87,467 | +0.06(+0.84%) |