Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 5.934 | 5.959 | 5.917 | 5.930 | 21,388 | +0.00(+0.00%) |
Jan 30, 2003 | 5.930 | 5.950 | 5.909 | 5.930 | 1,225,646 | +0.01(+0.21%) |
Jan 29, 2003 | 5.942 | 5.946 | 5.892 | 5.917 | 149,721 | -0.02(-0.28%) |
Jan 28, 2003 | 5.892 | 5.934 | 5.892 | 5.934 | 44,459 | +0.02(+0.42%) |
Jan 27, 2003 | 5.925 | 5.963 | 5.867 | 5.909 | 132,177 | -0.01(-0.14%) |
Jan 24, 2003 | 5.909 | 5.930 | 5.884 | 5.917 | 47,824 | -0.01(-0.21%) |
Jan 23, 2003 | 5.909 | 5.938 | 5.880 | 5.930 | 117,277 | +0.02(+0.35%) |
Jan 22, 2003 | 5.950 | 5.950 | 5.909 | 5.909 | 103,819 | -0.03(-0.49%) |
Jan 21, 2003 | 5.992 | 6.013 | 5.934 | 5.938 | 82,190 | -0.05(-0.90%) |
Jan 17, 2003 | 5.959 | 6.004 | 5.913 | 5.992 | 78,585 | +0.03(+0.56%) |
Jan 16, 2003 | 5.959 | 5.984 | 5.905 | 5.959 | 82,911 | +0.00(+0.00%) |
Jan 15, 2003 | 6.013 | 6.013 | 5.934 | 5.959 | 27,877 | -0.06(-1.04%) |
Jan 14, 2003 | 5.959 | 6.021 | 5.930 | 6.021 | 95,648 | +0.09(+1.54%) |
Jan 13, 2003 | 5.921 | 5.963 | 5.913 | 5.930 | 47,583 | -0.01(-0.21%) |
Jan 10, 2003 | 6.067 | 6.075 | 5.900 | 5.942 | 105,501 | -0.09(-1.52%) |
Jan 09, 2003 | 6.092 | 6.092 | 5.992 | 6.034 | 64,166 | -0.10(-1.63%) |
Jan 08, 2003 | 6.021 | 6.133 | 6.021 | 6.133 | 107,904 | +0.08(+1.31%) |
Jan 07, 2003 | 6.088 | 6.113 | 6.046 | 6.054 | 20,427 | -0.00(-0.07%) |
Jan 06, 2003 | 5.992 | 6.075 | 5.992 | 6.059 | 59,359 | +0.05(+0.76%) |
Jan 03, 2003 | 5.950 | 6.013 | 5.930 | 6.013 | 74,740 | -0.01(-0.21%) |
Jan 02, 2003 | 5.934 | 6.029 | 5.909 | 6.025 | 75,941 | +0.07(+1.26%) |
Dec 31, 2002 | 5.963 | 5.979 | 5.950 | 5.950 | 96,369 | -0.03(-0.49%) |
Dec 30, 2002 | 5.950 | 5.988 | 5.909 | 5.979 | 77,383 | +0.06(+0.98%) |
Dec 27, 2002 | 5.909 | 5.971 | 5.905 | 5.921 | 67,530 | -0.03(-0.49%) |
Dec 26, 2002 | 5.950 | 5.992 | 5.909 | 5.950 | 39,893 | +0.04(+0.70%) |
Dec 24, 2002 | 5.909 | 5.959 | 5.909 | 5.909 | 31,241 | +0.00(+0.00%) |
Dec 23, 2002 | 5.959 | 5.988 | 5.909 | 5.909 | 75,221 | -0.05(-0.91%) |
Dec 20, 2002 | 5.946 | 6.004 | 5.946 | 5.963 | 155,488 | +0.02(+0.35%) |
Dec 19, 2002 | 5.979 | 5.984 | 5.909 | 5.942 | 60,801 | -0.03(-0.49%) |
Dec 18, 2002 | 5.855 | 5.979 | 5.846 | 5.971 | 88,679 | +0.10(+1.63%) |
Dec 17, 2002 | 5.859 | 5.892 | 5.813 | 5.875 | 140,588 | -0.02(-0.42%) |
Dec 16, 2002 | 5.888 | 5.942 | 5.842 | 5.900 | 97,571 | -0.03(-0.49%) |
Dec 13, 2002 | 5.888 | 5.963 | 5.875 | 5.930 | 39,653 | +0.00(+0.07%) |
Dec 12, 2002 | 5.930 | 5.930 | 5.875 | 5.925 | 65,608 | +0.02(+0.28%) |
Dec 11, 2002 | 5.909 | 5.975 | 5.888 | 5.909 | 72,577 | -0.02(-0.35%) |
Dec 10, 2002 | 5.979 | 5.992 | 5.917 | 5.930 | 48,064 | -0.02(-0.28%) |
Dec 09, 2002 | 5.946 | 6.000 | 5.946 | 5.946 | 32,683 | +0.03(+0.56%) |
Dec 06, 2002 | 6.013 | 6.075 | 5.913 | 5.913 | 80,027 | -0.12(-2.00%) |
Dec 05, 2002 | 6.034 | 6.096 | 5.963 | 6.034 | 83,632 | +0.01(+0.21%) |
Dec 04, 2002 | 5.930 | 6.034 | 5.930 | 6.021 | 49,987 | +0.09(+1.54%) |
Dec 03, 2002 | 5.867 | 5.942 | 5.859 | 5.930 | 51,669 | +0.04(+0.71%) |
Dec 02, 2002 | 5.900 | 5.938 | 5.867 | 5.888 | 67,290 | -0.01(-0.21%) |
Nov 29, 2002 | 5.900 | 5.900 | 5.900 | 5.900 | 3,364 | +0.00(+0.00%) |
Nov 27, 2002 | 5.925 | 5.925 | 5.863 | 5.900 | 43,498 | -0.01(-0.14%) |
Nov 26, 2002 | 5.896 | 5.971 | 5.850 | 5.909 | 68,972 | +0.05(+0.92%) |
Nov 25, 2002 | 5.913 | 5.913 | 5.855 | 5.855 | 71,616 | -0.06(-1.05%) |
Nov 22, 2002 | 5.925 | 5.950 | 5.888 | 5.917 | 74,019 | -0.00(-0.07%) |
Nov 21, 2002 | 5.950 | 5.959 | 5.871 | 5.921 | 111,990 | -0.03(-0.49%) |
Nov 20, 2002 | 5.938 | 6.017 | 5.934 | 5.950 | 67,290 | +0.01(+0.21%) |
Nov 19, 2002 | 5.971 | 6.021 | 5.934 | 5.938 | 55,995 | -0.02(-0.28%) |
Nov 18, 2002 | 6.034 | 6.034 | 5.954 | 5.954 | 53,591 | -0.08(-1.31%) |
Nov 15, 2002 | 6.075 | 6.129 | 6.013 | 6.034 | 62,964 | -0.04(-0.68%) |
Nov 14, 2002 | 6.096 | 6.117 | 6.075 | 6.075 | 37,730 | -0.05(-0.88%) |
Nov 13, 2002 | 6.117 | 6.167 | 6.075 | 6.129 | 51,909 | -0.04(-0.61%) |
Nov 12, 2002 | 6.192 | 6.196 | 6.138 | 6.167 | 33,164 | -0.03(-0.54%) |
Nov 11, 2002 | 6.096 | 6.200 | 6.088 | 6.200 | 52,630 | +0.07(+1.22%) |
Nov 08, 2002 | 6.188 | 6.188 | 6.117 | 6.125 | 62,243 | -0.06(-1.01%) |
Nov 07, 2002 | 6.096 | 6.188 | 6.096 | 6.188 | 48,304 | +0.12(+1.92%) |
Nov 06, 2002 | 6.117 | 6.117 | 6.042 | 6.071 | 56,956 | -0.05(-0.75%) |
Nov 05, 2002 | 6.138 | 6.158 | 6.088 | 6.117 | 86,516 | +0.00(+0.00%) |
Nov 04, 2002 | 6.125 | 6.146 | 6.108 | 6.117 | 51,669 | -0.04(-0.61%) |