Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 5.525 | 5.651 | 5.501 | 5.651 | 3,471,948 | +0.13(+2.28%) |
Jan 30, 2003 | 5.691 | 5.700 | 5.503 | 5.525 | 2,397,287 | -0.13(-2.31%) |
Jan 29, 2003 | 5.671 | 5.693 | 5.512 | 5.655 | 2,889,142 | -0.02(-0.27%) |
Jan 28, 2003 | 5.735 | 5.735 | 5.536 | 5.671 | 1,991,404 | -0.03(-0.54%) |
Jan 27, 2003 | 5.812 | 5.812 | 5.675 | 5.702 | 1,287,331 | -0.11(-1.90%) |
Jan 24, 2003 | 6.022 | 6.066 | 5.779 | 5.812 | 1,156,109 | -0.21(-3.52%) |
Jan 23, 2003 | 5.989 | 6.029 | 5.901 | 6.024 | 1,059,729 | +0.08(+1.41%) |
Jan 22, 2003 | 5.989 | 5.996 | 5.898 | 5.940 | 1,847,512 | -0.08(-1.25%) |
Jan 21, 2003 | 6.199 | 6.210 | 5.967 | 6.016 | 2,096,381 | -0.18(-2.96%) |
Jan 17, 2003 | 6.349 | 6.349 | 6.188 | 6.199 | 2,424,889 | -0.18(-2.81%) |
Jan 16, 2003 | 6.422 | 6.453 | 6.310 | 6.378 | 1,973,757 | -0.04(-0.65%) |
Jan 15, 2003 | 6.619 | 6.630 | 6.391 | 6.420 | 2,299,097 | -0.20(-3.01%) |
Jan 14, 2003 | 6.497 | 6.619 | 6.442 | 6.619 | 1,484,616 | +0.11(+1.70%) |
Jan 13, 2003 | 6.553 | 6.610 | 6.489 | 6.508 | 1,457,014 | -0.02(-0.27%) |
Jan 10, 2003 | 6.531 | 6.701 | 6.493 | 6.526 | 1,733,033 | -0.04(-0.57%) |
Jan 09, 2003 | 6.420 | 6.564 | 6.420 | 6.564 | 3,318,555 | +0.17(+2.59%) |
Jan 08, 2003 | 6.586 | 6.586 | 6.396 | 6.398 | 954,299 | -0.19(-2.85%) |
Jan 07, 2003 | 6.564 | 6.630 | 6.504 | 6.586 | 1,592,309 | +0.00(+0.00%) |
Jan 06, 2003 | 6.537 | 6.643 | 6.508 | 6.586 | 2,055,657 | +0.05(+0.74%) |
Jan 03, 2003 | 6.442 | 6.546 | 6.400 | 6.537 | 2,195,477 | +0.11(+1.65%) |
Jan 02, 2003 | 6.188 | 6.471 | 6.179 | 6.431 | 1,109,955 | +0.26(+4.19%) |
Dec 31, 2002 | 6.033 | 6.192 | 6.011 | 6.173 | 1,029,412 | +0.07(+1.20%) |
Dec 30, 2002 | 6.203 | 6.203 | 6.020 | 6.100 | 1,726,245 | -0.12(-1.95%) |
Dec 27, 2002 | 6.376 | 6.394 | 6.206 | 6.221 | 2,035,295 | -0.14(-2.16%) |
Dec 26, 2002 | 6.418 | 6.464 | 6.338 | 6.358 | 884,616 | -0.06(-0.93%) |
Dec 24, 2002 | 6.442 | 6.451 | 6.340 | 6.418 | 571,946 | -0.04(-0.68%) |
Dec 23, 2002 | 6.343 | 6.491 | 6.343 | 6.462 | 870,136 | +0.04(+0.55%) |
Dec 20, 2002 | 6.431 | 6.522 | 6.387 | 6.427 | 1,153,394 | +0.03(+0.45%) |
Dec 19, 2002 | 6.376 | 6.517 | 6.352 | 6.398 | 1,192,761 | +0.02(+0.28%) |
Dec 18, 2002 | 6.519 | 6.519 | 6.338 | 6.380 | 1,057,919 | -0.15(-2.30%) |
Dec 17, 2002 | 6.537 | 6.570 | 6.489 | 6.531 | 840,724 | -0.00(-0.03%) |
Dec 16, 2002 | 6.508 | 6.586 | 6.442 | 6.533 | 1,991,857 | +0.04(+0.54%) |
Dec 13, 2002 | 6.652 | 6.652 | 6.497 | 6.497 | 1,204,978 | -0.19(-2.81%) |
Dec 12, 2002 | 6.634 | 6.705 | 6.617 | 6.685 | 1,637,105 | +0.06(+0.83%) |
Dec 11, 2002 | 6.586 | 6.729 | 6.522 | 6.630 | 2,185,069 | +0.06(+0.84%) |
Dec 10, 2002 | 6.349 | 6.575 | 6.301 | 6.575 | 1,458,824 | +0.22(+3.48%) |
Dec 09, 2002 | 6.504 | 6.504 | 6.321 | 6.354 | 1,405,883 | -0.15(-2.28%) |
Dec 06, 2002 | 6.338 | 6.524 | 6.296 | 6.502 | 2,913,124 | -0.01(-0.20%) |
Dec 05, 2002 | 6.553 | 6.575 | 6.431 | 6.515 | 1,777,377 | -0.06(-0.91%) |
Dec 04, 2002 | 6.752 | 6.752 | 6.500 | 6.575 | 3,725,342 | -0.21(-3.09%) |
Dec 03, 2002 | 6.696 | 6.893 | 6.663 | 6.785 | 4,379,642 | +0.04(+0.52%) |
Dec 02, 2002 | 6.630 | 6.818 | 6.630 | 6.749 | 3,791,406 | +0.25(+3.77%) |
Nov 29, 2002 | 6.497 | 6.561 | 6.464 | 6.504 | 733,032 | +0.05(+0.79%) |
Nov 27, 2002 | 6.133 | 6.486 | 6.133 | 6.453 | 2,205,431 | +0.34(+5.49%) |
Nov 26, 2002 | 6.210 | 6.212 | 6.117 | 6.117 | 2,376,020 | -0.11(-1.84%) |
Nov 25, 2002 | 6.133 | 6.252 | 6.117 | 6.232 | 2,112,219 | +0.11(+1.88%) |
Nov 22, 2002 | 6.066 | 6.190 | 6.066 | 6.117 | 2,132,128 | +0.02(+0.29%) |
Nov 21, 2002 | 6.122 | 6.195 | 6.029 | 6.100 | 4,320,818 | +0.09(+1.47%) |
Nov 20, 2002 | 5.863 | 6.133 | 5.781 | 6.011 | 2,252,038 | +0.15(+2.53%) |
Nov 19, 2002 | 6.071 | 6.071 | 5.814 | 5.863 | 2,147,060 | -0.21(-3.46%) |
Nov 18, 2002 | 6.228 | 6.228 | 6.071 | 6.073 | 646,154 | -0.12(-2.00%) |
Nov 15, 2002 | 6.175 | 6.281 | 6.166 | 6.197 | 1,826,698 | +0.02(+0.36%) |
Nov 14, 2002 | 6.192 | 6.234 | 6.131 | 6.175 | 2,645,251 | +0.05(+0.83%) |
Nov 13, 2002 | 6.166 | 6.173 | 6.000 | 6.124 | 1,608,598 | -0.06(-0.96%) |
Nov 12, 2002 | 6.111 | 6.215 | 6.053 | 6.184 | 3,548,872 | +0.13(+2.08%) |
Nov 11, 2002 | 6.427 | 6.427 | 6.055 | 6.058 | 3,947,062 | -0.37(-5.74%) |
Nov 08, 2002 | 6.352 | 6.442 | 6.321 | 6.427 | 2,594,120 | +0.09(+1.47%) |
Nov 07, 2002 | 6.707 | 6.710 | 6.301 | 6.334 | 3,552,944 | -0.38(-5.66%) |
Nov 06, 2002 | 6.575 | 6.763 | 6.471 | 6.714 | 3,393,215 | +0.21(+3.23%) |
Nov 05, 2002 | 6.508 | 6.557 | 6.413 | 6.504 | 2,179,640 | +0.01(+0.14%) |
Nov 04, 2002 | 6.420 | 6.641 | 6.420 | 6.495 | 2,202,264 | +0.14(+2.19%) |