Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 6.115 | 6.120 | 6.067 | 6.120 | 11,463 | +0.04(+0.65%) |
Jan 30, 2003 | 6.089 | 6.111 | 6.063 | 6.080 | 15,590 | +0.00(+0.00%) |
Jan 29, 2003 | 6.102 | 6.102 | 6.054 | 6.080 | 30,721 | +0.02(+0.36%) |
Jan 28, 2003 | 6.111 | 6.115 | 6.058 | 6.058 | 53,877 | -0.05(-0.86%) |
Jan 27, 2003 | 6.106 | 6.115 | 6.085 | 6.111 | 30,721 | +0.03(+0.43%) |
Jan 24, 2003 | 6.080 | 6.085 | 6.080 | 6.085 | 14,443 | +0.00(+0.07%) |
Jan 23, 2003 | 6.106 | 6.106 | 6.067 | 6.080 | 44,706 | -0.03(-0.43%) |
Jan 22, 2003 | 6.072 | 6.106 | 6.072 | 6.106 | 46,082 | +0.00(+0.00%) |
Jan 21, 2003 | 6.168 | 6.168 | 6.106 | 6.106 | 17,882 | -0.04(-0.64%) |
Jan 17, 2003 | 6.128 | 6.150 | 6.106 | 6.146 | 18,570 | +0.02(+0.28%) |
Jan 16, 2003 | 6.150 | 6.163 | 6.106 | 6.128 | 41,038 | -0.02(-0.28%) |
Jan 15, 2003 | 6.137 | 6.146 | 6.085 | 6.146 | 20,175 | +0.02(+0.36%) |
Jan 14, 2003 | 6.150 | 6.150 | 6.106 | 6.124 | 47,457 | +0.02(+0.29%) |
Jan 13, 2003 | 6.181 | 6.181 | 6.085 | 6.106 | 80,472 | -0.07(-1.20%) |
Jan 10, 2003 | 6.172 | 6.194 | 6.150 | 6.181 | 63,277 | +0.02(+0.35%) |
Jan 09, 2003 | 6.194 | 6.194 | 6.137 | 6.159 | 41,038 | -0.01(-0.21%) |
Jan 08, 2003 | 6.229 | 6.237 | 6.172 | 6.172 | 37,140 | -0.03(-0.56%) |
Jan 07, 2003 | 6.202 | 6.224 | 6.198 | 6.207 | 75,428 | +0.01(+0.14%) |
Jan 06, 2003 | 6.176 | 6.198 | 6.172 | 6.198 | 23,843 | +0.03(+0.42%) |
Jan 03, 2003 | 6.154 | 6.172 | 6.128 | 6.172 | 22,697 | +0.02(+0.35%) |
Jan 02, 2003 | 6.124 | 6.150 | 6.124 | 6.150 | 82,306 | +0.03(+0.50%) |
Dec 31, 2002 | 6.124 | 6.124 | 6.089 | 6.120 | 59,379 | +0.03(+0.43%) |
Dec 30, 2002 | 6.124 | 6.124 | 6.085 | 6.093 | 67,404 | -0.02(-0.36%) |
Dec 27, 2002 | 6.128 | 6.128 | 6.085 | 6.115 | 32,326 | -0.01(-0.21%) |
Dec 26, 2002 | 6.146 | 6.146 | 6.085 | 6.128 | 49,979 | +0.05(+0.86%) |
Dec 24, 2002 | 6.102 | 6.102 | 6.054 | 6.076 | 53,189 | -0.04(-0.71%) |
Dec 23, 2002 | 6.150 | 6.150 | 6.085 | 6.120 | 209,319 | -0.01(-0.14%) |
Dec 20, 2002 | 6.172 | 6.172 | 6.085 | 6.128 | 173,783 | +0.00(+0.00%) |
Dec 19, 2002 | 6.189 | 6.189 | 6.128 | 6.128 | 100,876 | -0.04(-0.64%) |
Dec 18, 2002 | 6.194 | 6.215 | 6.150 | 6.168 | 31,638 | -0.02(-0.35%) |
Dec 17, 2002 | 6.150 | 6.194 | 6.150 | 6.189 | 118,071 | +0.04(+0.64%) |
Dec 16, 2002 | 6.194 | 6.194 | 6.111 | 6.150 | 37,370 | +0.00(+0.00%) |
Dec 13, 2002 | 6.176 | 6.181 | 6.128 | 6.150 | 42,414 | +0.00(+0.00%) |
Dec 12, 2002 | 6.146 | 6.150 | 6.115 | 6.150 | 61,213 | +0.00(+0.07%) |
Dec 11, 2002 | 6.141 | 6.176 | 6.128 | 6.146 | 24,989 | +0.02(+0.28%) |
Dec 10, 2002 | 6.141 | 6.146 | 6.120 | 6.128 | 33,014 | +0.00(+0.00%) |
Dec 09, 2002 | 6.133 | 6.141 | 6.128 | 6.128 | 14,902 | -0.00(-0.07%) |
Dec 06, 2002 | 6.133 | 6.146 | 6.111 | 6.133 | 72,218 | +0.00(+0.00%) |
Dec 05, 2002 | 6.172 | 6.172 | 6.124 | 6.133 | 100,418 | +0.00(+0.07%) |
Dec 04, 2002 | 6.176 | 6.176 | 6.128 | 6.128 | 39,433 | -0.05(-0.78%) |
Dec 03, 2002 | 6.189 | 6.194 | 6.172 | 6.176 | 62,589 | -0.02(-0.28%) |
Dec 02, 2002 | 6.202 | 6.202 | 6.150 | 6.194 | 31,409 | -0.01(-0.14%) |
Nov 29, 2002 | 6.202 | 6.202 | 6.154 | 6.202 | 21,780 | +0.03(+0.57%) |
Nov 27, 2002 | 6.176 | 6.207 | 6.163 | 6.168 | 41,267 | +0.03(+0.57%) |
Nov 26, 2002 | 6.172 | 6.194 | 6.133 | 6.133 | 16,048 | -0.07(-1.06%) |
Nov 25, 2002 | 6.207 | 6.207 | 6.146 | 6.198 | 26,824 | +0.03(+0.57%) |
Nov 22, 2002 | 6.150 | 6.224 | 6.150 | 6.163 | 42,184 | -0.01(-0.14%) |
Nov 21, 2002 | 6.281 | 6.316 | 6.150 | 6.172 | 91,476 | -0.11(-1.74%) |
Nov 20, 2002 | 6.303 | 6.338 | 6.272 | 6.281 | 60,984 | +0.01(+0.14%) |
Nov 19, 2002 | 6.268 | 6.272 | 6.242 | 6.272 | 21,550 | +0.01(+0.21%) |
Nov 18, 2002 | 6.281 | 6.281 | 6.185 | 6.259 | 44,477 | +0.02(+0.35%) |
Nov 15, 2002 | 6.294 | 6.303 | 6.237 | 6.237 | 17,194 | -0.01(-0.21%) |
Nov 14, 2002 | 6.250 | 6.250 | 6.229 | 6.250 | 14,214 | +0.01(+0.21%) |
Nov 13, 2002 | 6.237 | 6.242 | 6.224 | 6.237 | 5,731 | +0.00(+0.00%) |
Nov 12, 2002 | 6.242 | 6.246 | 6.215 | 6.237 | 12,838 | +0.02(+0.35%) |
Nov 11, 2002 | 6.246 | 6.246 | 6.198 | 6.215 | 7,565 | -0.03(-0.49%) |
Nov 08, 2002 | 6.237 | 6.246 | 6.185 | 6.246 | 27,511 | +0.06(+0.92%) |
Nov 07, 2002 | 6.211 | 6.237 | 6.150 | 6.189 | 16,277 | +0.02(+0.28%) |
Nov 06, 2002 | 6.194 | 6.211 | 6.137 | 6.172 | 56,399 | +0.00(+0.00%) |
Nov 05, 2002 | 6.168 | 6.198 | 6.150 | 6.172 | 22,238 | +0.01(+0.21%) |
Nov 04, 2002 | 6.168 | 6.198 | 6.120 | 6.159 | 35,765 | +0.03(+0.43%) |