Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 5.860 | 5.877 | 5.819 | 5.840 | 108,509 | -0.02(-0.28%) |
Jan 30, 2003 | 5.860 | 5.860 | 5.819 | 5.856 | 76,991 | -0.00(-0.07%) |
Jan 29, 2003 | 5.831 | 5.865 | 5.819 | 5.860 | 117,170 | +0.05(+0.86%) |
Jan 28, 2003 | 5.806 | 5.823 | 5.781 | 5.811 | 179,245 | +0.00(+0.07%) |
Jan 27, 2003 | 5.877 | 5.877 | 5.806 | 5.806 | 109,712 | -0.05(-0.78%) |
Jan 24, 2003 | 5.865 | 5.906 | 5.848 | 5.852 | 136,659 | -0.03(-0.49%) |
Jan 23, 2003 | 5.902 | 5.919 | 5.881 | 5.881 | 122,945 | -0.02(-0.35%) |
Jan 22, 2003 | 5.902 | 5.919 | 5.865 | 5.902 | 175,876 | -0.00(-0.07%) |
Jan 21, 2003 | 5.856 | 5.919 | 5.819 | 5.906 | 206,432 | +0.07(+1.14%) |
Jan 17, 2003 | 5.856 | 5.860 | 5.831 | 5.840 | 79,156 | -0.00(-0.07%) |
Jan 16, 2003 | 5.881 | 5.881 | 5.819 | 5.844 | 129,441 | -0.01(-0.21%) |
Jan 15, 2003 | 5.890 | 5.894 | 5.852 | 5.856 | 66,645 | -0.01(-0.14%) |
Jan 14, 2003 | 5.898 | 5.898 | 5.823 | 5.865 | 180,688 | -0.01(-0.21%) |
Jan 13, 2003 | 5.881 | 5.898 | 5.844 | 5.877 | 141,711 | +0.01(+0.21%) |
Jan 10, 2003 | 5.902 | 5.902 | 5.865 | 5.865 | 43,307 | -0.02(-0.28%) |
Jan 09, 2003 | 5.914 | 5.914 | 5.881 | 5.881 | 92,148 | -0.02(-0.28%) |
Jan 08, 2003 | 5.931 | 5.931 | 5.890 | 5.898 | 89,983 | -0.02(-0.35%) |
Jan 07, 2003 | 5.960 | 5.960 | 5.910 | 5.919 | 206,913 | -0.02(-0.28%) |
Jan 06, 2003 | 5.923 | 5.944 | 5.923 | 5.935 | 331,061 | +0.01(+0.21%) |
Jan 03, 2003 | 5.960 | 5.960 | 5.923 | 5.923 | 354,159 | -0.01(-0.14%) |
Jan 02, 2003 | 5.923 | 5.952 | 5.914 | 5.931 | 155,666 | -0.01(-0.14%) |
Dec 31, 2002 | 5.927 | 5.939 | 5.906 | 5.939 | 159,756 | +0.05(+0.92%) |
Dec 30, 2002 | 5.927 | 5.944 | 5.869 | 5.885 | 325,528 | -0.04(-0.63%) |
Dec 27, 2002 | 5.860 | 5.939 | 5.860 | 5.923 | 241,319 | +0.07(+1.28%) |
Dec 26, 2002 | 5.902 | 5.919 | 5.840 | 5.848 | 369,076 | -0.04(-0.64%) |
Dec 24, 2002 | 5.844 | 5.885 | 5.806 | 5.885 | 147,726 | +0.04(+0.64%) |
Dec 23, 2002 | 5.910 | 5.910 | 5.827 | 5.848 | 279,333 | -0.05(-0.78%) |
Dec 20, 2002 | 5.885 | 5.923 | 5.860 | 5.894 | 191,756 | -0.02(-0.35%) |
Dec 19, 2002 | 5.885 | 5.939 | 5.869 | 5.914 | 194,643 | +0.01(+0.21%) |
Dec 18, 2002 | 5.906 | 5.923 | 5.885 | 5.902 | 151,576 | -0.05(-0.77%) |
Dec 17, 2002 | 5.923 | 5.968 | 5.923 | 5.948 | 287,513 | +0.05(+0.77%) |
Dec 16, 2002 | 5.935 | 5.960 | 5.885 | 5.902 | 412,143 | +0.01(+0.14%) |
Dec 13, 2002 | 5.919 | 5.919 | 5.848 | 5.894 | 166,733 | -0.00(-0.07%) |
Dec 12, 2002 | 5.873 | 5.902 | 5.844 | 5.898 | 303,152 | +0.02(+0.42%) |
Dec 11, 2002 | 5.819 | 5.873 | 5.806 | 5.873 | 313,498 | +0.05(+0.93%) |
Dec 10, 2002 | 5.869 | 5.869 | 5.794 | 5.819 | 352,475 | -0.04(-0.71%) |
Dec 09, 2002 | 5.898 | 5.898 | 5.823 | 5.860 | 192,718 | +0.00(+0.00%) |
Dec 06, 2002 | 5.873 | 5.873 | 5.840 | 5.860 | 135,696 | -0.01(-0.14%) |
Dec 05, 2002 | 5.914 | 5.914 | 5.852 | 5.869 | 155,185 | -0.02(-0.42%) |
Dec 04, 2002 | 5.919 | 5.919 | 5.885 | 5.894 | 142,193 | +0.00(+0.07%) |
Dec 03, 2002 | 5.927 | 5.927 | 5.885 | 5.890 | 136,899 | +0.00(+0.00%) |
Dec 02, 2002 | 5.964 | 5.964 | 5.865 | 5.890 | 142,914 | -0.07(-1.25%) |
Nov 29, 2002 | 5.981 | 5.981 | 5.944 | 5.964 | 19,488 | -0.01(-0.21%) |
Nov 27, 2002 | 5.993 | 5.993 | 5.952 | 5.977 | 66,404 | +0.02(+0.28%) |
Nov 26, 2002 | 5.823 | 5.960 | 5.819 | 5.960 | 163,606 | +0.06(+0.99%) |
Nov 25, 2002 | 5.931 | 5.931 | 5.865 | 5.902 | 143,396 | -0.03(-0.49%) |
Nov 22, 2002 | 5.852 | 5.931 | 5.844 | 5.931 | 147,726 | +0.07(+1.13%) |
Nov 21, 2002 | 6.047 | 6.047 | 5.860 | 5.865 | 182,853 | -0.14(-2.35%) |
Nov 20, 2002 | 6.064 | 6.085 | 5.985 | 6.006 | 91,186 | -0.06(-0.96%) |
Nov 19, 2002 | 6.027 | 6.085 | 5.989 | 6.064 | 122,464 | +0.03(+0.48%) |
Nov 18, 2002 | 6.180 | 6.180 | 5.989 | 6.035 | 128,238 | -0.06(-1.02%) |
Nov 15, 2002 | 6.160 | 6.160 | 6.097 | 6.097 | 127,516 | -0.05(-0.88%) |
Nov 14, 2002 | 6.118 | 6.180 | 6.089 | 6.151 | 72,179 | +0.07(+1.23%) |
Nov 13, 2002 | 6.110 | 6.164 | 6.072 | 6.077 | 80,359 | -0.02(-0.41%) |
Nov 12, 2002 | 6.118 | 6.185 | 6.101 | 6.101 | 127,757 | -0.05(-0.81%) |
Nov 11, 2002 | 6.168 | 6.185 | 6.122 | 6.151 | 70,976 | +0.00(+0.00%) |
Nov 08, 2002 | 6.164 | 6.168 | 6.135 | 6.151 | 131,606 | +0.01(+0.20%) |
Nov 07, 2002 | 6.172 | 6.189 | 6.135 | 6.139 | 83,006 | +0.01(+0.14%) |
Nov 06, 2002 | 6.189 | 6.189 | 6.110 | 6.131 | 73,141 | -0.02(-0.34%) |
Nov 05, 2002 | 6.160 | 6.189 | 6.085 | 6.151 | 92,629 | +0.03(+0.54%) |
Nov 04, 2002 | 6.122 | 6.210 | 6.081 | 6.118 | 77,712 | +0.00(+0.00%) |