Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 5.736 | 5.801 | 5.725 | 5.792 | 534,705 | +0.06(+1.08%) |
Jan 30, 2003 | 5.795 | 5.840 | 5.728 | 5.730 | 621,212 | -0.05(-0.87%) |
Jan 29, 2003 | 5.830 | 5.830 | 5.774 | 5.781 | 590,952 | -0.06(-1.08%) |
Jan 28, 2003 | 5.871 | 5.912 | 5.837 | 5.844 | 603,768 | -0.02(-0.29%) |
Jan 27, 2003 | 6.039 | 6.041 | 5.836 | 5.861 | 981,835 | -0.18(-2.95%) |
Jan 24, 2003 | 6.039 | 6.062 | 5.976 | 6.039 | 817,009 | -0.01(-0.12%) |
Jan 23, 2003 | 5.997 | 6.069 | 5.997 | 6.046 | 597,004 | +0.06(+0.94%) |
Jan 22, 2003 | 6.067 | 6.067 | 5.927 | 5.990 | 622,280 | -0.09(-1.46%) |
Jan 21, 2003 | 6.156 | 6.194 | 6.077 | 6.079 | 910,992 | -0.09(-1.48%) |
Jan 17, 2003 | 6.271 | 6.271 | 6.170 | 6.170 | 292,984 | -0.10(-1.66%) |
Jan 16, 2003 | 6.264 | 6.319 | 6.250 | 6.274 | 372,727 | +0.00(+0.00%) |
Jan 15, 2003 | 6.271 | 6.337 | 6.214 | 6.274 | 662,863 | +0.02(+0.31%) |
Jan 14, 2003 | 6.236 | 6.278 | 6.211 | 6.254 | 476,678 | +0.02(+0.29%) |
Jan 13, 2003 | 6.301 | 6.320 | 6.216 | 6.236 | 596,292 | -0.06(-1.00%) |
Jan 10, 2003 | 6.299 | 6.308 | 6.261 | 6.299 | 237,805 | -0.01(-0.22%) |
Jan 09, 2003 | 6.327 | 6.341 | 6.299 | 6.313 | 466,710 | +0.00(+0.04%) |
Jan 08, 2003 | 6.284 | 6.355 | 6.249 | 6.310 | 604,836 | +0.05(+0.88%) |
Jan 07, 2003 | 6.450 | 6.450 | 6.250 | 6.256 | 835,877 | -0.19(-2.98%) |
Jan 06, 2003 | 6.249 | 6.476 | 6.249 | 6.448 | 741,182 | +0.21(+3.42%) |
Jan 03, 2003 | 6.236 | 6.313 | 6.204 | 6.235 | 522,957 | -0.02(-0.36%) |
Jan 02, 2003 | 6.187 | 6.264 | 6.163 | 6.257 | 299,748 | +0.08(+1.30%) |
Dec 31, 2002 | 6.166 | 6.197 | 6.145 | 6.177 | 397,291 | +0.03(+0.50%) |
Dec 30, 2002 | 6.117 | 6.166 | 6.117 | 6.146 | 422,210 | +0.01(+0.18%) |
Dec 27, 2002 | 6.195 | 6.195 | 6.103 | 6.135 | 436,806 | -0.07(-1.20%) |
Dec 26, 2002 | 6.166 | 6.229 | 6.163 | 6.209 | 358,843 | +0.05(+0.82%) |
Dec 24, 2002 | 6.180 | 6.204 | 6.160 | 6.159 | 170,165 | +0.00(+0.02%) |
Dec 23, 2002 | 6.180 | 6.180 | 6.142 | 6.157 | 560,337 | -0.04(-0.63%) |
Dec 20, 2002 | 6.096 | 6.197 | 6.096 | 6.197 | 847,625 | +0.11(+1.80%) |
Dec 19, 2002 | 6.090 | 6.098 | 6.058 | 6.087 | 624,772 | -0.02(-0.28%) |
Dec 18, 2002 | 6.090 | 6.142 | 6.082 | 6.104 | 829,825 | +0.03(+0.46%) |
Dec 17, 2002 | 6.010 | 6.131 | 5.999 | 6.076 | 433,246 | +0.04(+0.63%) |
Dec 16, 2002 | 6.028 | 6.045 | 5.962 | 6.038 | 571,016 | -0.00(-0.07%) |
Dec 13, 2002 | 5.976 | 6.079 | 5.969 | 6.042 | 565,677 | +0.04(+0.75%) |
Dec 12, 2002 | 5.969 | 6.010 | 5.940 | 5.997 | 350,299 | +0.03(+0.49%) |
Dec 11, 2002 | 5.906 | 5.983 | 5.872 | 5.968 | 692,767 | +0.05(+0.83%) |
Dec 10, 2002 | 5.913 | 5.950 | 5.899 | 5.919 | 473,830 | +0.01(+0.24%) |
Dec 09, 2002 | 5.913 | 5.955 | 5.888 | 5.905 | 628,688 | -0.01(-0.14%) |
Dec 06, 2002 | 5.948 | 5.948 | 5.861 | 5.913 | 458,522 | -0.02(-0.28%) |
Dec 05, 2002 | 5.902 | 5.938 | 5.881 | 5.930 | 424,702 | +0.04(+0.72%) |
Dec 04, 2002 | 5.969 | 6.004 | 5.885 | 5.888 | 541,825 | -0.08(-1.36%) |
Dec 03, 2002 | 5.999 | 6.006 | 5.927 | 5.969 | 585,968 | -0.02(-0.26%) |
Dec 02, 2002 | 6.034 | 6.076 | 5.964 | 5.985 | 482,730 | -0.06(-0.93%) |
Nov 29, 2002 | 6.082 | 6.082 | 6.025 | 6.041 | 213,597 | -0.03(-0.53%) |
Nov 27, 2002 | 6.110 | 6.110 | 6.048 | 6.073 | 363,115 | -0.02(-0.37%) |
Nov 26, 2002 | 6.173 | 6.183 | 6.052 | 6.096 | 586,680 | -0.09(-1.50%) |
Nov 25, 2002 | 6.160 | 6.195 | 6.108 | 6.188 | 789,598 | +0.03(+0.50%) |
Nov 22, 2002 | 6.180 | 6.233 | 6.117 | 6.157 | 1,059,086 | -0.03(-0.41%) |
Nov 21, 2002 | 6.281 | 6.281 | 6.141 | 6.183 | 925,944 | -0.06(-0.90%) |
Nov 20, 2002 | 6.242 | 6.257 | 6.176 | 6.239 | 595,224 | +0.01(+0.23%) |
Nov 19, 2002 | 6.244 | 6.278 | 6.192 | 6.225 | 1,139,897 | -0.02(-0.29%) |
Nov 18, 2002 | 6.385 | 6.393 | 6.236 | 6.243 | 524,025 | -0.14(-2.24%) |
Nov 15, 2002 | 6.263 | 6.386 | 6.263 | 6.386 | 460,302 | +0.13(+2.13%) |
Nov 14, 2002 | 6.264 | 6.285 | 6.170 | 6.253 | 700,243 | +0.02(+0.38%) |
Nov 13, 2002 | 6.250 | 6.309 | 6.166 | 6.229 | 569,592 | -0.02(-0.34%) |
Nov 12, 2002 | 6.330 | 6.378 | 6.215 | 6.250 | 654,319 | -0.07(-1.11%) |
Nov 11, 2002 | 6.310 | 6.348 | 6.223 | 6.320 | 347,451 | +0.01(+0.11%) |
Nov 08, 2002 | 6.440 | 6.440 | 6.299 | 6.313 | 531,857 | -0.12(-1.94%) |
Nov 07, 2002 | 6.597 | 6.600 | 6.360 | 6.438 | 789,242 | -0.27(-4.02%) |
Nov 06, 2002 | 6.744 | 6.770 | 6.684 | 6.708 | 4,271,235 | -0.04(-0.54%) |
Nov 05, 2002 | 6.833 | 6.833 | 6.742 | 6.744 | 714,483 | -0.09(-1.32%) |
Nov 04, 2002 | 6.777 | 6.882 | 6.764 | 6.834 | 677,103 | +0.06(+0.95%) |