Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 6.277 | 6.378 | 6.277 | 6.313 | 176,581 | +0.04(+0.57%) |
Jan 30, 2003 | 6.299 | 6.363 | 6.277 | 6.277 | 202,500 | -0.03(-0.46%) |
Jan 29, 2003 | 6.284 | 6.313 | 6.226 | 6.306 | 258,773 | +0.02(+0.34%) |
Jan 28, 2003 | 6.205 | 6.291 | 6.205 | 6.284 | 277,900 | +0.08(+1.28%) |
Jan 27, 2003 | 6.262 | 6.277 | 6.161 | 6.205 | 353,162 | +0.06(+1.06%) |
Jan 24, 2003 | 6.313 | 6.313 | 6.140 | 6.140 | 362,448 | -0.14(-2.30%) |
Jan 23, 2003 | 6.190 | 6.306 | 6.169 | 6.284 | 255,308 | +0.17(+2.71%) |
Jan 22, 2003 | 6.205 | 6.241 | 6.097 | 6.118 | 209,568 | -0.01(-0.24%) |
Jan 21, 2003 | 6.133 | 6.198 | 6.082 | 6.133 | 240,338 | +0.06(+0.95%) |
Jan 17, 2003 | 6.205 | 6.241 | 6.068 | 6.075 | 247,130 | -0.14(-2.21%) |
Jan 16, 2003 | 6.299 | 6.306 | 6.147 | 6.212 | 212,895 | -0.09(-1.37%) |
Jan 15, 2003 | 6.169 | 6.299 | 6.125 | 6.299 | 393,495 | +0.13(+2.11%) |
Jan 14, 2003 | 6.147 | 6.378 | 6.097 | 6.169 | 211,925 | +0.07(+1.18%) |
Jan 13, 2003 | 6.169 | 6.205 | 6.060 | 6.097 | 367,577 | +0.00(+0.00%) |
Jan 10, 2003 | 6.190 | 6.212 | 6.068 | 6.097 | 138,187 | -0.06(-1.05%) |
Jan 09, 2003 | 6.082 | 6.212 | 6.082 | 6.161 | 192,104 | +0.10(+1.67%) |
Jan 08, 2003 | 6.075 | 6.226 | 6.060 | 6.060 | 417,058 | -0.09(-1.41%) |
Jan 07, 2003 | 6.212 | 6.277 | 6.097 | 6.147 | 436,047 | -0.14(-2.18%) |
Jan 06, 2003 | 6.277 | 6.306 | 6.133 | 6.284 | 343,321 | +0.15(+2.47%) |
Jan 03, 2003 | 6.133 | 6.205 | 6.075 | 6.133 | 266,950 | -0.06(-1.05%) |
Jan 02, 2003 | 6.133 | 6.262 | 6.125 | 6.198 | 207,489 | +0.14(+2.26%) |
Dec 31, 2002 | 6.068 | 6.161 | 6.024 | 6.060 | 417,058 | -0.04(-0.59%) |
Dec 30, 2002 | 6.248 | 6.248 | 6.060 | 6.097 | 528,357 | -0.14(-2.31%) |
Dec 27, 2002 | 6.241 | 6.313 | 6.241 | 6.241 | 192,381 | -0.07(-1.14%) |
Dec 26, 2002 | 6.407 | 6.414 | 6.248 | 6.313 | 232,577 | -0.19(-2.99%) |
Dec 24, 2002 | 6.508 | 6.537 | 6.421 | 6.508 | 259,466 | -0.01(-0.22%) |
Dec 23, 2002 | 6.493 | 6.565 | 6.421 | 6.522 | 327,104 | +0.00(+0.00%) |
Dec 20, 2002 | 6.421 | 6.522 | 6.284 | 6.522 | 509,923 | +0.06(+0.89%) |
Dec 19, 2002 | 6.580 | 6.609 | 6.443 | 6.464 | 557,741 | -0.06(-0.99%) |
Dec 18, 2002 | 6.551 | 6.594 | 6.486 | 6.529 | 280,533 | +0.04(+0.56%) |
Dec 17, 2002 | 6.493 | 6.609 | 6.457 | 6.493 | 266,673 | -0.03(-0.44%) |
Dec 16, 2002 | 6.443 | 6.529 | 6.443 | 6.522 | 297,443 | +0.10(+1.57%) |
Dec 13, 2002 | 6.443 | 6.508 | 6.421 | 6.421 | 240,616 | -0.01(-0.22%) |
Dec 12, 2002 | 6.464 | 6.529 | 6.436 | 6.436 | 249,209 | +0.01(+0.22%) |
Dec 11, 2002 | 6.472 | 6.479 | 6.356 | 6.421 | 187,392 | -0.01(-0.22%) |
Dec 10, 2002 | 6.443 | 6.486 | 6.400 | 6.436 | 395,436 | +0.04(+0.56%) |
Dec 09, 2002 | 6.313 | 6.421 | 6.277 | 6.400 | 280,395 | +0.03(+0.45%) |
Dec 06, 2002 | 6.385 | 6.414 | 6.291 | 6.371 | 286,216 | +0.12(+1.85%) |
Dec 05, 2002 | 6.349 | 6.349 | 6.205 | 6.255 | 154,404 | -0.02(-0.34%) |
Dec 04, 2002 | 6.262 | 6.457 | 6.183 | 6.277 | 145,533 | +0.04(+0.58%) |
Dec 03, 2002 | 6.363 | 6.479 | 6.161 | 6.241 | 260,436 | -0.19(-3.03%) |
Dec 02, 2002 | 6.291 | 6.436 | 6.169 | 6.436 | 340,826 | +0.22(+3.48%) |
Nov 29, 2002 | 6.277 | 6.277 | 6.176 | 6.219 | 81,637 | -0.04(-0.69%) |
Nov 27, 2002 | 6.147 | 6.262 | 6.133 | 6.262 | 397,792 | +0.15(+2.48%) |
Nov 26, 2002 | 6.133 | 6.190 | 6.097 | 6.111 | 352,192 | +0.01(+0.24%) |
Nov 25, 2002 | 5.873 | 6.097 | 5.837 | 6.097 | 467,233 | +0.22(+3.81%) |
Nov 22, 2002 | 5.916 | 5.916 | 5.779 | 5.873 | 156,206 | -0.01(-0.12%) |
Nov 21, 2002 | 5.866 | 6.082 | 5.822 | 5.880 | 167,849 | +0.04(+0.62%) |
Nov 20, 2002 | 5.772 | 5.844 | 5.757 | 5.844 | 157,731 | +0.09(+1.50%) |
Nov 19, 2002 | 5.844 | 5.873 | 5.707 | 5.757 | 428,701 | -0.09(-1.48%) |
Nov 18, 2002 | 5.931 | 5.931 | 5.808 | 5.844 | 210,677 | -0.01(-0.25%) |
Nov 15, 2002 | 5.830 | 5.902 | 5.772 | 5.858 | 328,075 | -0.02(-0.37%) |
Nov 14, 2002 | 5.844 | 5.880 | 5.779 | 5.880 | 301,601 | +0.09(+1.62%) |
Nov 13, 2002 | 5.808 | 5.808 | 5.772 | 5.786 | 158,285 | -0.02(-0.37%) |
Nov 12, 2002 | 5.844 | 5.866 | 5.779 | 5.808 | 121,555 | +0.00(+0.00%) |
Nov 11, 2002 | 5.866 | 5.866 | 5.772 | 5.808 | 258,218 | -0.04(-0.74%) |
Nov 08, 2002 | 5.844 | 5.880 | 5.815 | 5.851 | 90,646 | +0.02(+0.37%) |
Nov 07, 2002 | 5.894 | 5.902 | 5.808 | 5.830 | 157,176 | -0.09(-1.46%) |
Nov 06, 2002 | 5.844 | 5.916 | 5.830 | 5.916 | 262,376 | +0.09(+1.49%) |
Nov 05, 2002 | 6.010 | 6.017 | 5.815 | 5.830 | 173,254 | -0.19(-3.12%) |
Nov 04, 2002 | 5.844 | 6.039 | 5.822 | 6.017 | 363,834 | +0.19(+3.22%) |