Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 5.262 | 5.382 | 5.242 | 5.382 | 157,348 | +0.05(+0.86%) |
Jan 30, 2003 | 5.387 | 5.553 | 5.136 | 5.336 | 358,250 | -0.05(-0.95%) |
Jan 29, 2003 | 5.407 | 5.619 | 5.387 | 5.387 | 227,437 | -0.21(-3.82%) |
Jan 28, 2003 | 5.690 | 5.690 | 4.651 | 5.601 | 734,527 | +0.07(+1.34%) |
Jan 27, 2003 | 5.736 | 5.810 | 5.527 | 5.527 | 256,523 | -0.15(-2.61%) |
Jan 24, 2003 | 6.104 | 6.104 | 5.676 | 5.676 | 203,607 | -0.37(-6.09%) |
Jan 23, 2003 | 5.907 | 6.135 | 5.835 | 6.044 | 96,722 | +0.24(+4.18%) |
Jan 22, 2003 | 5.907 | 5.907 | 5.778 | 5.801 | 296,474 | -0.17(-2.91%) |
Jan 21, 2003 | 5.907 | 6.015 | 5.907 | 5.975 | 431,044 | -0.10(-1.69%) |
Jan 17, 2003 | 6.069 | 6.121 | 5.907 | 6.078 | 60,977 | +0.03(+0.42%) |
Jan 16, 2003 | 6.069 | 6.124 | 5.907 | 6.052 | 79,900 | +0.04(+0.71%) |
Jan 15, 2003 | 5.913 | 6.067 | 5.913 | 6.010 | 303,833 | -0.00(-0.05%) |
Jan 14, 2003 | 6.010 | 6.021 | 5.992 | 6.012 | 54,318 | +0.00(+0.05%) |
Jan 13, 2003 | 5.921 | 6.030 | 5.827 | 6.010 | 196,247 | +0.16(+2.73%) |
Jan 10, 2003 | 6.032 | 6.061 | 5.850 | 5.850 | 98,824 | -0.11(-1.91%) |
Jan 09, 2003 | 6.030 | 6.030 | 5.941 | 5.964 | 119,500 | +0.01(+0.10%) |
Jan 08, 2003 | 6.058 | 6.129 | 5.938 | 5.958 | 120,201 | -0.17(-2.84%) |
Jan 07, 2003 | 6.107 | 6.275 | 5.958 | 6.132 | 109,338 | -0.04(-0.60%) |
Jan 06, 2003 | 6.075 | 6.261 | 6.075 | 6.169 | 77,447 | +0.04(+0.60%) |
Jan 03, 2003 | 6.155 | 6.252 | 6.049 | 6.132 | 217,624 | -0.03(-0.46%) |
Jan 02, 2003 | 6.161 | 6.235 | 6.161 | 6.161 | 114,945 | +0.08(+1.26%) |
Dec 31, 2002 | 5.992 | 6.135 | 5.992 | 6.084 | 483,260 | +0.13(+2.26%) |
Dec 30, 2002 | 5.950 | 6.058 | 5.933 | 5.950 | 176,623 | -0.07(-1.23%) |
Dec 27, 2002 | 5.950 | 6.078 | 5.950 | 6.024 | 102,679 | -0.04(-0.66%) |
Dec 26, 2002 | 6.061 | 6.078 | 5.987 | 6.064 | 83,405 | +0.04(+0.71%) |
Dec 24, 2002 | 6.038 | 6.038 | 6.015 | 6.021 | 50,814 | -0.07(-1.12%) |
Dec 23, 2002 | 6.275 | 6.235 | 5.952 | 6.089 | 108,637 | +0.02(+0.38%) |
Dec 20, 2002 | 6.275 | 6.275 | 5.952 | 6.066 | 372,870 | -0.18(-2.93%) |
Dec 19, 2002 | 6.072 | 6.289 | 6.007 | 6.249 | 162,254 | +0.17(+2.82%) |
Dec 18, 2002 | 6.278 | 6.295 | 6.064 | 6.078 | 98,123 | -0.20(-3.18%) |
Dec 17, 2002 | 6.121 | 6.286 | 6.004 | 6.278 | 204,658 | +0.01(+0.23%) |
Dec 16, 2002 | 6.201 | 6.278 | 6.030 | 6.264 | 252,318 | +0.20(+3.34%) |
Dec 13, 2002 | 6.278 | 6.278 | 6.047 | 6.061 | 74,293 | -0.22(-3.45%) |
Dec 12, 2002 | 6.175 | 6.321 | 6.067 | 6.278 | 112,141 | +0.11(+1.86%) |
Dec 11, 2002 | 6.266 | 6.292 | 6.101 | 6.163 | 82,354 | -0.12(-1.86%) |
Dec 10, 2002 | 5.887 | 6.295 | 5.887 | 6.280 | 394,948 | +0.36(+6.11%) |
Dec 09, 2002 | 5.887 | 6.012 | 5.887 | 5.919 | 162,955 | -0.07(-1.19%) |
Dec 06, 2002 | 5.958 | 6.112 | 5.867 | 5.990 | 209,214 | -0.12(-2.00%) |
Dec 05, 2002 | 6.192 | 6.192 | 5.992 | 6.112 | 54,318 | -0.00(-0.06%) |
Dec 04, 2002 | 6.021 | 6.200 | 6.021 | 6.115 | 176,973 | +0.09(+1.52%) |
Dec 03, 2002 | 6.138 | 6.206 | 5.793 | 6.024 | 172,067 | -0.12(-1.95%) |
Dec 02, 2002 | 6.138 | 6.212 | 6.021 | 6.144 | 212,017 | +0.00(+0.05%) |
Nov 29, 2002 | 6.035 | 6.195 | 5.995 | 6.141 | 106,534 | +0.12(+2.04%) |
Nov 27, 2002 | 5.530 | 6.064 | 5.493 | 6.018 | 225,685 | +0.36(+6.35%) |
Nov 26, 2002 | 5.704 | 5.704 | 5.553 | 5.659 | 31,189 | -0.03(-0.60%) |
Nov 25, 2002 | 5.707 | 5.707 | 5.536 | 5.693 | 71,840 | +0.02(+0.40%) |
Nov 22, 2002 | 5.547 | 5.707 | 5.547 | 5.670 | 150,690 | -0.04(-0.65%) |
Nov 21, 2002 | 5.410 | 5.707 | 5.410 | 5.707 | 192,392 | +0.13(+2.30%) |
Nov 20, 2002 | 5.282 | 5.707 | 5.282 | 5.579 | 183,982 | +0.23(+4.27%) |
Nov 19, 2002 | 5.385 | 5.445 | 5.325 | 5.350 | 141,228 | -0.05(-0.95%) |
Nov 18, 2002 | 5.345 | 5.490 | 5.342 | 5.402 | 90,764 | -0.02(-0.37%) |
Nov 15, 2002 | 5.453 | 5.599 | 5.422 | 5.422 | 126,860 | -0.15(-2.61%) |
Nov 14, 2002 | 5.564 | 5.644 | 5.459 | 5.567 | 179,076 | +0.00(+0.05%) |
Nov 13, 2002 | 5.253 | 5.564 | 5.253 | 5.564 | 120,552 | +0.23(+4.28%) |
Nov 12, 2002 | 5.330 | 5.413 | 5.213 | 5.336 | 114,594 | -0.01(-0.11%) |
Nov 11, 2002 | 5.522 | 5.522 | 5.197 | 5.342 | 32,941 | +0.03(+0.48%) |
Nov 08, 2002 | 5.339 | 5.524 | 5.256 | 5.316 | 30,488 | -0.15(-2.82%) |
Nov 07, 2002 | 5.562 | 5.619 | 5.393 | 5.471 | 96,021 | -0.09(-1.63%) |
Nov 06, 2002 | 5.393 | 5.564 | 5.273 | 5.561 | 75,695 | +0.08(+1.45%) |
Nov 05, 2002 | 5.419 | 5.482 | 5.250 | 5.482 | 382,683 | +0.07(+1.27%) |
Nov 04, 2002 | 5.208 | 5.419 | 5.081 | 5.413 | 186,435 | +0.28(+5.39%) |