Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 5.316 | 5.452 | 5.257 | 5.316 | 69,058 | +0.06(+1.12%) |
Jan 30, 2003 | 5.322 | 5.381 | 5.216 | 5.257 | 54,636 | +0.06(+1.25%) |
Jan 29, 2003 | 5.133 | 5.245 | 5.021 | 5.192 | 58,538 | +0.00(+0.00%) |
Jan 28, 2003 | 5.216 | 5.304 | 5.110 | 5.192 | 127,936 | +0.22(+4.51%) |
Jan 27, 2003 | 5.098 | 5.139 | 4.880 | 4.968 | 66,343 | -0.23(-4.42%) |
Jan 24, 2003 | 5.287 | 5.334 | 5.068 | 5.198 | 80,936 | -0.04(-0.68%) |
Jan 23, 2003 | 5.351 | 5.381 | 5.210 | 5.233 | 47,339 | -0.06(-1.11%) |
Jan 22, 2003 | 5.245 | 5.404 | 5.245 | 5.292 | 74,488 | +0.06(+1.24%) |
Jan 21, 2003 | 5.186 | 5.334 | 5.121 | 5.228 | 607,614 | -0.24(-4.42%) |
Jan 17, 2003 | 5.422 | 5.534 | 5.393 | 5.469 | 132,518 | +0.04(+0.65%) |
Jan 16, 2003 | 5.334 | 5.569 | 5.334 | 5.434 | 125,730 | +0.05(+0.99%) |
Jan 15, 2003 | 5.452 | 5.481 | 5.334 | 5.381 | 170,186 | -0.27(-4.70%) |
Jan 14, 2003 | 5.546 | 5.717 | 5.546 | 5.646 | 44,964 | +0.04(+0.74%) |
Jan 13, 2003 | 5.670 | 5.687 | 5.493 | 5.605 | 217,187 | -0.11(-1.96%) |
Jan 10, 2003 | 5.670 | 5.888 | 5.670 | 5.717 | 85,687 | +0.03(+0.52%) |
Jan 09, 2003 | 5.599 | 5.717 | 5.581 | 5.687 | 170,865 | +0.22(+3.99%) |
Jan 08, 2003 | 5.452 | 5.528 | 5.363 | 5.469 | 217,865 | -0.16(-2.83%) |
Jan 07, 2003 | 5.658 | 5.705 | 5.481 | 5.628 | 87,044 | -0.06(-1.14%) |
Jan 06, 2003 | 5.605 | 5.746 | 5.569 | 5.693 | 158,648 | +0.12(+2.22%) |
Jan 03, 2003 | 5.628 | 5.664 | 5.540 | 5.569 | 253,667 | -0.02(-0.32%) |
Jan 02, 2003 | 5.457 | 5.617 | 5.457 | 5.587 | 135,572 | +0.08(+1.39%) |
Dec 31, 2002 | 5.463 | 5.599 | 5.393 | 5.510 | 47,170 | +0.02(+0.43%) |
Dec 30, 2002 | 5.564 | 5.575 | 5.369 | 5.487 | 175,446 | -0.02(-0.43%) |
Dec 27, 2002 | 5.522 | 5.593 | 5.463 | 5.510 | 51,921 | -0.12(-2.20%) |
Dec 26, 2002 | 5.599 | 5.776 | 5.569 | 5.634 | 44,964 | -0.12(-2.05%) |
Dec 24, 2002 | 5.640 | 5.782 | 5.540 | 5.752 | 47,000 | +0.17(+3.06%) |
Dec 23, 2002 | 5.569 | 5.622 | 5.457 | 5.581 | 59,047 | +0.11(+1.94%) |
Dec 20, 2002 | 5.534 | 5.599 | 5.422 | 5.475 | 90,777 | -0.05(-0.85%) |
Dec 19, 2002 | 5.611 | 5.805 | 5.452 | 5.522 | 231,948 | +0.02(+0.32%) |
Dec 18, 2002 | 5.717 | 5.717 | 5.505 | 5.505 | 147,279 | -0.29(-5.08%) |
Dec 17, 2002 | 5.976 | 6.023 | 5.793 | 5.799 | 216,168 | -0.17(-2.86%) |
Dec 16, 2002 | 5.982 | 6.188 | 5.894 | 5.970 | 287,433 | -0.07(-1.17%) |
Dec 13, 2002 | 5.958 | 6.053 | 5.952 | 6.041 | 186,645 | -0.15(-2.38%) |
Dec 12, 2002 | 6.188 | 6.288 | 6.106 | 6.188 | 83,481 | +0.00(+0.00%) |
Dec 11, 2002 | 6.088 | 6.247 | 6.053 | 6.188 | 821,747 | +0.18(+2.94%) |
Dec 10, 2002 | 6.011 | 6.011 | 5.917 | 6.011 | 579,787 | -0.02(-0.29%) |
Dec 09, 2002 | 6.188 | 6.294 | 6.011 | 6.029 | 135,911 | -0.37(-5.71%) |
Dec 06, 2002 | 6.247 | 6.394 | 6.247 | 6.394 | 53,448 | -0.18(-2.69%) |
Dec 05, 2002 | 6.448 | 6.571 | 6.365 | 6.571 | 63,289 | +0.06(+1.00%) |
Dec 04, 2002 | 6.477 | 6.512 | 6.365 | 6.506 | 39,365 | +0.01(+0.18%) |
Dec 03, 2002 | 6.512 | 6.542 | 6.365 | 6.495 | 220,071 | -0.22(-3.33%) |
Dec 02, 2002 | 6.701 | 6.837 | 6.624 | 6.719 | 71,434 | -0.11(-1.55%) |
Nov 29, 2002 | 6.772 | 6.943 | 6.772 | 6.825 | 56,163 | +0.36(+5.56%) |
Nov 27, 2002 | 6.312 | 6.512 | 6.218 | 6.465 | 59,047 | +0.22(+3.49%) |
Nov 26, 2002 | 6.336 | 6.424 | 6.247 | 6.247 | 28,166 | -0.27(-4.07%) |
Nov 25, 2002 | 6.512 | 6.583 | 6.436 | 6.512 | 113,174 | -0.19(-2.90%) |
Nov 22, 2002 | 6.571 | 6.754 | 6.571 | 6.707 | 175,446 | +0.17(+2.52%) |
Nov 21, 2002 | 6.483 | 6.660 | 6.477 | 6.542 | 245,183 | +0.22(+3.54%) |
Nov 20, 2002 | 6.171 | 6.318 | 6.171 | 6.318 | 103,163 | -0.15(-2.28%) |
Nov 19, 2002 | 6.448 | 6.571 | 6.406 | 6.465 | 26,130 | +0.05(+0.83%) |
Nov 18, 2002 | 6.336 | 6.465 | 6.288 | 6.412 | 65,156 | +0.17(+2.74%) |
Nov 15, 2002 | 6.159 | 6.336 | 6.070 | 6.241 | 42,419 | +0.05(+0.76%) |
Nov 14, 2002 | 6.206 | 6.259 | 5.923 | 6.194 | 47,679 | -0.01(-0.09%) |
Nov 13, 2002 | 6.117 | 6.277 | 6.070 | 6.200 | 102,145 | -0.03(-0.47%) |
Nov 12, 2002 | 6.076 | 6.259 | 5.941 | 6.229 | 91,116 | +0.01(+0.09%) |
Nov 11, 2002 | 6.188 | 6.336 | 6.159 | 6.224 | 51,921 | -0.10(-1.58%) |
Nov 08, 2002 | 6.218 | 6.394 | 6.171 | 6.324 | 56,841 | -0.16(-2.45%) |
Nov 07, 2002 | 6.406 | 6.512 | 6.182 | 6.483 | 78,899 | +0.09(+1.38%) |
Nov 06, 2002 | 6.542 | 6.542 | 6.312 | 6.394 | 164,417 | -0.20(-3.04%) |
Nov 05, 2002 | 6.365 | 6.630 | 6.341 | 6.595 | 121,149 | +0.08(+1.27%) |
Nov 04, 2002 | 6.483 | 6.654 | 6.436 | 6.512 | 175,785 | +0.21(+3.27%) |