Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 5.367 | 5.542 | 5.367 | 5.474 | 18,233 | +0.11(+1.99%) |
Jan 30, 2003 | 5.565 | 5.626 | 5.367 | 5.367 | 29,120 | -0.20(-3.56%) |
Jan 29, 2003 | 5.420 | 5.603 | 5.352 | 5.565 | 17,839 | +0.14(+2.67%) |
Jan 28, 2003 | 5.344 | 5.474 | 5.344 | 5.420 | 43,943 | +0.12(+2.30%) |
Jan 27, 2003 | 5.405 | 5.527 | 5.298 | 5.298 | 47,092 | -0.18(-3.34%) |
Jan 24, 2003 | 5.413 | 5.512 | 5.336 | 5.481 | 50,109 | +0.06(+1.13%) |
Jan 23, 2003 | 5.298 | 5.474 | 5.260 | 5.420 | 26,759 | +0.17(+3.19%) |
Jan 22, 2003 | 5.390 | 5.390 | 5.138 | 5.253 | 41,713 | -0.11(-2.13%) |
Jan 21, 2003 | 5.565 | 5.565 | 5.336 | 5.367 | 43,550 | -0.12(-2.22%) |
Jan 17, 2003 | 5.565 | 5.618 | 5.451 | 5.489 | 38,565 | -0.09(-1.64%) |
Jan 16, 2003 | 5.718 | 5.695 | 5.573 | 5.580 | 35,417 | -0.10(-1.74%) |
Jan 15, 2003 | 5.718 | 5.718 | 5.664 | 5.679 | 20,332 | -0.08(-1.32%) |
Jan 14, 2003 | 6.099 | 6.122 | 5.527 | 5.756 | 136,291 | -0.39(-6.33%) |
Jan 13, 2003 | 6.594 | 6.594 | 6.061 | 6.144 | 74,770 | -0.39(-5.95%) |
Jan 10, 2003 | 6.663 | 6.663 | 6.449 | 6.533 | 48,928 | -0.11(-1.72%) |
Jan 09, 2003 | 6.472 | 6.648 | 6.472 | 6.648 | 17,315 | +0.13(+1.99%) |
Jan 08, 2003 | 6.609 | 6.632 | 6.518 | 6.518 | 33,056 | -0.11(-1.72%) |
Jan 07, 2003 | 6.632 | 6.693 | 6.541 | 6.632 | 118,189 | -0.08(-1.14%) |
Jan 06, 2003 | 6.594 | 6.747 | 6.526 | 6.709 | 34,761 | +0.11(+1.62%) |
Jan 03, 2003 | 6.594 | 6.861 | 6.594 | 6.602 | 23,218 | -0.02(-0.23%) |
Jan 02, 2003 | 6.487 | 6.853 | 6.487 | 6.617 | 35,023 | +0.14(+2.12%) |
Dec 31, 2002 | 6.556 | 6.602 | 6.289 | 6.480 | 52,339 | -0.11(-1.73%) |
Dec 30, 2002 | 6.259 | 6.632 | 6.259 | 6.594 | 40,402 | +0.26(+4.09%) |
Dec 27, 2002 | 6.632 | 6.655 | 6.327 | 6.335 | 54,700 | -0.34(-5.03%) |
Dec 26, 2002 | 6.670 | 6.937 | 6.579 | 6.670 | 36,204 | +0.04(+0.57%) |
Dec 24, 2002 | 6.709 | 6.861 | 6.632 | 6.632 | 23,873 | -0.11(-1.69%) |
Dec 23, 2002 | 6.594 | 6.754 | 6.556 | 6.747 | 56,011 | +0.08(+1.14%) |
Dec 20, 2002 | 6.518 | 6.937 | 6.518 | 6.670 | 66,112 | +0.19(+2.94%) |
Dec 19, 2002 | 6.709 | 6.846 | 6.213 | 6.480 | 78,180 | -0.30(-4.49%) |
Dec 18, 2002 | 7.013 | 7.013 | 6.648 | 6.785 | 85,657 | -0.30(-4.30%) |
Dec 17, 2002 | 7.090 | 7.196 | 7.052 | 7.090 | 58,504 | -0.02(-0.21%) |
Dec 16, 2002 | 6.975 | 7.196 | 6.975 | 7.105 | 87,494 | +0.21(+2.98%) |
Dec 13, 2002 | 7.052 | 7.082 | 6.861 | 6.899 | 30,957 | -0.17(-2.37%) |
Dec 12, 2002 | 7.265 | 7.372 | 7.013 | 7.067 | 43,812 | -0.20(-2.73%) |
Dec 11, 2002 | 6.975 | 7.334 | 6.823 | 7.265 | 85,788 | +0.24(+3.36%) |
Dec 10, 2002 | 7.013 | 7.090 | 6.899 | 7.029 | 133,930 | +0.07(+0.99%) |
Dec 09, 2002 | 7.509 | 7.601 | 6.792 | 6.960 | 127,502 | -0.63(-8.24%) |
Dec 06, 2002 | 6.724 | 7.585 | 6.693 | 7.585 | 56,930 | +0.86(+12.81%) |
Dec 05, 2002 | 6.770 | 6.823 | 6.556 | 6.724 | 82,378 | -0.03(-0.45%) |
Dec 04, 2002 | 6.556 | 6.861 | 6.480 | 6.754 | 81,066 | +0.12(+1.84%) |
Dec 03, 2002 | 7.013 | 7.013 | 6.480 | 6.632 | 83,558 | -0.37(-5.23%) |
Dec 02, 2002 | 6.785 | 7.090 | 6.709 | 6.998 | 116,615 | +0.21(+3.15%) |
Nov 29, 2002 | 6.831 | 6.853 | 6.739 | 6.785 | 34,499 | -0.04(-0.56%) |
Nov 27, 2002 | 6.632 | 6.823 | 6.480 | 6.823 | 77,262 | +0.27(+4.07%) |
Nov 26, 2002 | 7.059 | 7.166 | 5.946 | 6.556 | 158,853 | -0.43(-6.11%) |
Nov 25, 2002 | 7.013 | 7.158 | 6.442 | 6.983 | 105,858 | +0.02(+0.22%) |
Nov 22, 2002 | 6.678 | 7.166 | 6.670 | 6.968 | 63,095 | +0.28(+4.22%) |
Nov 21, 2002 | 6.099 | 6.709 | 6.099 | 6.686 | 97,594 | +0.69(+11.44%) |
Nov 20, 2002 | 5.413 | 6.000 | 5.374 | 6.000 | 166,855 | +0.60(+11.16%) |
Nov 19, 2002 | 5.832 | 6.175 | 4.955 | 5.397 | 199,518 | -0.50(-8.53%) |
Nov 18, 2002 | 6.144 | 6.366 | 5.855 | 5.900 | 93,397 | -0.24(-3.85%) |
Nov 15, 2002 | 6.099 | 6.221 | 6.022 | 6.137 | 36,597 | +0.00(+0.00%) |
Nov 14, 2002 | 5.870 | 6.190 | 5.870 | 6.137 | 51,945 | +0.34(+5.92%) |
Nov 13, 2002 | 5.794 | 6.061 | 5.603 | 5.794 | 85,264 | -0.04(-0.65%) |
Nov 12, 2002 | 5.794 | 6.083 | 5.413 | 5.832 | 67,686 | +0.00(+0.00%) |
Nov 11, 2002 | 5.733 | 5.870 | 5.336 | 5.832 | 76,213 | +0.02(+0.39%) |
Nov 08, 2002 | 5.542 | 5.885 | 5.336 | 5.809 | 68,211 | +0.19(+3.39%) |
Nov 07, 2002 | 5.344 | 5.718 | 5.336 | 5.618 | 123,305 | +0.28(+5.29%) |
Nov 06, 2002 | 5.413 | 5.641 | 5.336 | 5.336 | 87,756 | -0.04(-0.71%) |
Nov 05, 2002 | 5.336 | 5.603 | 5.192 | 5.374 | 112,155 | -0.04(-0.70%) |
Nov 04, 2002 | 5.718 | 5.984 | 5.070 | 5.413 | 286,356 | -0.34(-5.96%) |