Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 5.837 | 5.947 | 5.708 | 5.947 | 129,268 | +0.11(+1.89%) |
Jan 30, 2003 | 6.086 | 6.139 | 5.837 | 5.837 | 175,554 | -0.20(-3.34%) |
Jan 29, 2003 | 5.827 | 6.067 | 5.755 | 6.038 | 134,480 | +0.24(+4.05%) |
Jan 28, 2003 | 5.799 | 5.899 | 5.712 | 5.803 | 128,225 | +0.02(+0.41%) |
Jan 27, 2003 | 5.803 | 5.885 | 5.741 | 5.779 | 127,391 | -0.05(-0.82%) |
Jan 24, 2003 | 5.784 | 5.832 | 5.684 | 5.827 | 99,244 | +0.05(+0.83%) |
Jan 23, 2003 | 5.803 | 5.851 | 5.660 | 5.779 | 119,051 | +0.00(+0.08%) |
Jan 22, 2003 | 5.827 | 5.827 | 5.760 | 5.775 | 128,851 | -0.05(-0.91%) |
Jan 21, 2003 | 5.866 | 5.899 | 5.794 | 5.827 | 78,811 | -0.01(-0.16%) |
Jan 17, 2003 | 5.914 | 5.933 | 5.837 | 5.837 | 123,221 | -0.09(-1.46%) |
Jan 16, 2003 | 5.899 | 5.947 | 5.799 | 5.923 | 134,689 | +0.02(+0.41%) |
Jan 15, 2003 | 5.899 | 5.947 | 5.808 | 5.899 | 177,014 | +0.01(+0.16%) |
Jan 14, 2003 | 5.919 | 5.919 | 5.765 | 5.890 | 111,337 | -0.04(-0.65%) |
Jan 13, 2003 | 5.818 | 5.928 | 5.741 | 5.928 | 239,563 | +0.16(+2.74%) |
Jan 10, 2003 | 5.971 | 5.971 | 5.612 | 5.770 | 601,306 | -0.45(-7.18%) |
Jan 09, 2003 | 6.139 | 6.379 | 6.139 | 6.216 | 174,512 | +0.08(+1.33%) |
Jan 08, 2003 | 6.235 | 6.269 | 6.134 | 6.134 | 64,842 | -0.12(-1.84%) |
Jan 07, 2003 | 6.331 | 6.355 | 6.062 | 6.249 | 197,446 | -0.10(-1.59%) |
Jan 06, 2003 | 6.427 | 6.451 | 6.245 | 6.350 | 123,847 | -0.05(-0.82%) |
Jan 03, 2003 | 6.389 | 6.413 | 6.211 | 6.403 | 159,291 | +0.01(+0.23%) |
Jan 02, 2003 | 6.624 | 6.624 | 6.235 | 6.389 | 486,007 | -0.28(-4.17%) |
Dec 31, 2002 | 6.432 | 6.811 | 6.427 | 6.667 | 520,409 | +0.26(+4.12%) |
Dec 30, 2002 | 6.307 | 6.403 | 6.019 | 6.403 | 245,818 | +0.12(+1.99%) |
Dec 27, 2002 | 6.417 | 6.446 | 6.259 | 6.278 | 95,491 | -0.09(-1.43%) |
Dec 26, 2002 | 6.451 | 6.508 | 6.259 | 6.369 | 435,967 | -0.08(-1.26%) |
Dec 24, 2002 | 6.139 | 6.475 | 6.139 | 6.451 | 316,915 | +0.51(+8.56%) |
Dec 23, 2002 | 6.403 | 6.403 | 5.914 | 5.943 | 593,383 | -0.60(-9.23%) |
Dec 20, 2002 | 6.475 | 6.667 | 6.446 | 6.547 | 323,379 | +0.36(+5.81%) |
Dec 19, 2002 | 6.465 | 6.465 | 6.115 | 6.187 | 392,600 | -0.29(-4.44%) |
Dec 18, 2002 | 6.398 | 6.643 | 6.264 | 6.475 | 232,683 | +0.06(+0.90%) |
Dec 17, 2002 | 6.595 | 6.595 | 6.259 | 6.417 | 426,585 | -0.25(-3.74%) |
Dec 16, 2002 | 6.283 | 6.667 | 6.283 | 6.667 | 271,880 | +0.54(+8.76%) |
Dec 13, 2002 | 6.465 | 6.465 | 6.130 | 6.130 | 135,731 | -0.31(-4.84%) |
Dec 12, 2002 | 6.374 | 6.489 | 6.374 | 6.441 | 85,066 | +0.12(+1.82%) |
Dec 11, 2002 | 6.259 | 6.451 | 6.259 | 6.326 | 56,085 | +0.02(+0.30%) |
Dec 10, 2002 | 6.187 | 6.427 | 6.178 | 6.307 | 407,403 | +0.14(+2.33%) |
Dec 09, 2002 | 6.067 | 6.168 | 5.851 | 6.163 | 370,291 | +0.07(+1.10%) |
Dec 06, 2002 | 5.957 | 6.226 | 5.952 | 6.096 | 194,528 | +0.12(+2.09%) |
Dec 05, 2002 | 6.307 | 6.307 | 5.803 | 5.971 | 544,595 | -0.33(-5.18%) |
Dec 04, 2002 | 5.971 | 6.422 | 5.971 | 6.297 | 259,996 | +0.31(+5.21%) |
Dec 03, 2002 | 6.211 | 6.211 | 5.909 | 5.986 | 285,849 | -0.35(-5.45%) |
Dec 02, 2002 | 6.235 | 6.451 | 6.235 | 6.331 | 178,056 | +0.10(+1.54%) |
Nov 29, 2002 | 6.408 | 6.508 | 6.235 | 6.235 | 141,778 | -0.17(-2.62%) |
Nov 27, 2002 | 6.384 | 6.715 | 6.269 | 6.403 | 247,486 | +0.03(+0.53%) |
Nov 26, 2002 | 6.408 | 6.446 | 6.235 | 6.369 | 247,903 | -0.04(-0.60%) |
Nov 25, 2002 | 6.379 | 6.408 | 6.211 | 6.408 | 278,135 | -0.12(-1.76%) |
Nov 22, 2002 | 6.355 | 6.595 | 6.355 | 6.523 | 201,199 | +0.26(+4.21%) |
Nov 21, 2002 | 6.384 | 6.427 | 6.254 | 6.259 | 197,238 | -0.17(-2.68%) |
Nov 20, 2002 | 6.053 | 6.446 | 6.043 | 6.432 | 158,666 | +0.43(+7.11%) |
Nov 19, 2002 | 6.000 | 6.091 | 5.990 | 6.005 | 132,604 | +0.00(+0.00%) |
Nov 18, 2002 | 5.938 | 6.091 | 5.923 | 6.005 | 131,561 | +0.10(+1.71%) |
Nov 15, 2002 | 5.995 | 6.014 | 5.875 | 5.904 | 72,348 | -0.14(-2.30%) |
Nov 14, 2002 | 5.540 | 6.091 | 5.540 | 6.043 | 146,156 | +0.53(+9.57%) |
Nov 13, 2002 | 5.420 | 5.516 | 5.175 | 5.516 | 327,132 | +0.00(+0.09%) |
Nov 12, 2002 | 4.988 | 5.516 | 4.988 | 5.511 | 222,466 | +0.33(+6.39%) |
Nov 11, 2002 | 5.684 | 5.684 | 5.132 | 5.180 | 437,635 | -0.55(-9.62%) |
Nov 08, 2002 | 5.751 | 5.851 | 5.660 | 5.731 | 117,384 | -0.02(-0.33%) |
Nov 07, 2002 | 6.077 | 6.077 | 5.746 | 5.751 | 244,567 | -0.47(-7.56%) |
Nov 06, 2002 | 6.019 | 6.355 | 6.019 | 6.221 | 285,224 | +0.20(+3.35%) |
Nov 05, 2002 | 6.082 | 6.096 | 5.851 | 6.019 | 285,641 | -0.16(-2.56%) |
Nov 04, 2002 | 6.139 | 6.273 | 6.120 | 6.178 | 193,068 | -0.01(-0.15%) |