Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 5.251 | 5.390 | 5.251 | 5.363 | 396,202 | +0.09(+1.63%) |
Jan 30, 2003 | 5.414 | 5.416 | 5.271 | 5.277 | 337,714 | -0.15(-2.68%) |
Jan 29, 2003 | 5.353 | 5.429 | 5.196 | 5.423 | 399,139 | +0.08(+1.45%) |
Jan 28, 2003 | 5.408 | 5.418 | 5.329 | 5.345 | 438,539 | -0.05(-0.98%) |
Jan 27, 2003 | 5.633 | 5.633 | 5.394 | 5.398 | 410,151 | -0.29(-5.03%) |
Jan 24, 2003 | 5.770 | 5.770 | 5.619 | 5.684 | 400,118 | -0.08(-1.45%) |
Jan 23, 2003 | 5.721 | 5.770 | 5.557 | 5.768 | 449,551 | +0.03(+0.53%) |
Jan 22, 2003 | 5.803 | 5.856 | 5.721 | 5.737 | 281,673 | -0.07(-1.13%) |
Jan 21, 2003 | 5.909 | 5.935 | 5.803 | 5.803 | 179,869 | -0.09(-1.56%) |
Jan 17, 2003 | 5.966 | 6.007 | 5.847 | 5.894 | 301,495 | -0.07(-1.23%) |
Jan 16, 2003 | 5.704 | 5.968 | 5.702 | 5.968 | 371,730 | +0.24(+4.14%) |
Jan 15, 2003 | 5.956 | 5.956 | 5.727 | 5.731 | 569,465 | -0.19(-3.28%) |
Jan 14, 2003 | 5.986 | 5.986 | 5.886 | 5.925 | 208,012 | -0.09(-1.53%) |
Jan 13, 2003 | 5.962 | 6.042 | 5.962 | 6.017 | 205,565 | +0.08(+1.27%) |
Jan 10, 2003 | 5.986 | 6.017 | 5.941 | 5.941 | 147,077 | -0.08(-1.26%) |
Jan 09, 2003 | 5.864 | 6.040 | 5.856 | 6.017 | 237,379 | +0.15(+2.61%) |
Jan 08, 2003 | 5.972 | 5.972 | 5.856 | 5.864 | 124,318 | -0.11(-1.88%) |
Jan 07, 2003 | 6.048 | 6.064 | 5.976 | 5.976 | 159,313 | -0.07(-1.18%) |
Jan 06, 2003 | 5.921 | 6.105 | 5.917 | 6.048 | 291,462 | +0.15(+2.49%) |
Jan 03, 2003 | 5.841 | 5.964 | 5.833 | 5.901 | 261,606 | +0.06(+0.98%) |
Jan 02, 2003 | 5.803 | 5.966 | 5.743 | 5.843 | 490,175 | +0.03(+0.53%) |
Dec 31, 2002 | 5.762 | 5.874 | 5.704 | 5.813 | 184,519 | +0.04(+0.74%) |
Dec 30, 2002 | 5.713 | 5.770 | 5.629 | 5.770 | 233,952 | +0.04(+0.79%) |
Dec 27, 2002 | 5.809 | 5.837 | 5.717 | 5.725 | 231,750 | -0.08(-1.37%) |
Dec 26, 2002 | 5.704 | 5.821 | 5.688 | 5.805 | 252,307 | +0.10(+1.76%) |
Dec 24, 2002 | 5.731 | 5.758 | 5.696 | 5.704 | 135,819 | -0.02(-0.39%) |
Dec 23, 2002 | 5.680 | 5.735 | 5.680 | 5.727 | 613,514 | +0.03(+0.61%) |
Dec 20, 2002 | 5.762 | 5.817 | 5.692 | 5.692 | 1,488,880 | -0.06(-1.03%) |
Dec 19, 2002 | 5.880 | 5.880 | 5.745 | 5.751 | 535,693 | -0.13(-2.19%) |
Dec 18, 2002 | 5.968 | 5.980 | 5.847 | 5.880 | 313,731 | -0.14(-2.31%) |
Dec 17, 2002 | 5.968 | 6.084 | 5.962 | 6.019 | 469,618 | +0.00(+0.00%) |
Dec 16, 2002 | 6.017 | 6.035 | 5.966 | 6.019 | 795,097 | +0.01(+0.20%) |
Dec 13, 2002 | 6.109 | 6.125 | 6.003 | 6.007 | 290,972 | -0.13(-2.16%) |
Dec 12, 2002 | 6.181 | 6.197 | 6.093 | 6.140 | 174,485 | -0.03(-0.50%) |
Dec 11, 2002 | 6.242 | 6.252 | 6.140 | 6.170 | 444,657 | -0.11(-1.82%) |
Dec 10, 2002 | 6.221 | 6.313 | 6.221 | 6.285 | 172,283 | +0.08(+1.22%) |
Dec 09, 2002 | 6.330 | 6.334 | 6.205 | 6.209 | 325,967 | -0.12(-1.90%) |
Dec 06, 2002 | 6.154 | 6.348 | 6.152 | 6.330 | 168,612 | +0.13(+2.18%) |
Dec 05, 2002 | 6.336 | 6.336 | 6.140 | 6.195 | 169,591 | -0.14(-2.19%) |
Dec 04, 2002 | 6.232 | 6.348 | 6.129 | 6.334 | 294,888 | +0.10(+1.54%) |
Dec 03, 2002 | 6.375 | 6.375 | 6.221 | 6.238 | 295,622 | -0.13(-2.02%) |
Dec 02, 2002 | 6.405 | 6.407 | 6.309 | 6.366 | 240,805 | +0.00(+0.03%) |
Nov 29, 2002 | 6.334 | 6.401 | 6.334 | 6.364 | 57,019 | +0.05(+0.74%) |
Nov 27, 2002 | 6.150 | 6.324 | 6.150 | 6.317 | 170,325 | +0.20(+3.24%) |
Nov 26, 2002 | 6.242 | 6.242 | 6.050 | 6.119 | 212,906 | -0.14(-2.22%) |
Nov 25, 2002 | 6.191 | 6.313 | 6.117 | 6.258 | 254,754 | +0.07(+1.12%) |
Nov 22, 2002 | 6.283 | 6.336 | 6.142 | 6.189 | 428,016 | -0.12(-1.91%) |
Nov 21, 2002 | 6.129 | 6.313 | 6.105 | 6.309 | 360,473 | +0.21(+3.42%) |
Nov 20, 2002 | 6.089 | 6.113 | 6.062 | 6.101 | 561,389 | -0.00(-0.03%) |
Nov 19, 2002 | 6.109 | 6.129 | 6.072 | 6.103 | 604,704 | +0.03(+0.47%) |
Nov 18, 2002 | 6.123 | 6.131 | 6.074 | 6.074 | 482,099 | -0.05(-0.80%) |
Nov 15, 2002 | 5.935 | 6.123 | 5.925 | 6.123 | 235,421 | +0.14(+2.36%) |
Nov 14, 2002 | 5.915 | 6.025 | 5.915 | 5.982 | 155,152 | +0.09(+1.53%) |
Nov 13, 2002 | 5.811 | 5.946 | 5.782 | 5.892 | 144,140 | +0.08(+1.41%) |
Nov 12, 2002 | 5.733 | 5.915 | 5.700 | 5.811 | 173,506 | +0.08(+1.39%) |
Nov 11, 2002 | 5.884 | 5.915 | 5.731 | 5.731 | 179,380 | -0.13(-2.26%) |
Nov 08, 2002 | 5.956 | 6.005 | 5.833 | 5.864 | 175,220 | -0.11(-1.88%) |
Nov 07, 2002 | 6.027 | 6.037 | 5.937 | 5.976 | 234,197 | -0.07(-1.18%) |
Nov 06, 2002 | 5.921 | 6.089 | 5.862 | 6.048 | 216,088 | +0.13(+2.14%) |
Nov 05, 2002 | 5.833 | 5.925 | 5.827 | 5.921 | 210,949 | +0.09(+1.61%) |
Nov 04, 2002 | 5.884 | 5.884 | 5.823 | 5.827 | 109,145 | -0.04(-0.66%) |