Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 5.398 | 5.571 | 5.339 | 5.483 | 8,631,812 | +0.09(+1.59%) |
Jan 30, 2003 | 5.507 | 5.558 | 5.397 | 5.397 | 6,542,323 | -0.11(-1.99%) |
Jan 29, 2003 | 5.424 | 5.570 | 5.317 | 5.507 | 9,035,037 | +0.05(+0.92%) |
Jan 28, 2003 | 5.477 | 5.513 | 5.413 | 5.457 | 5,369,611 | +0.01(+0.23%) |
Jan 27, 2003 | 5.482 | 5.553 | 5.409 | 5.444 | 4,875,100 | -0.08(-1.44%) |
Jan 24, 2003 | 5.644 | 5.646 | 5.500 | 5.524 | 2,986,104 | -0.14(-2.52%) |
Jan 23, 2003 | 5.557 | 5.680 | 5.535 | 5.667 | 3,954,403 | +0.13(+2.42%) |
Jan 22, 2003 | 5.618 | 5.656 | 5.522 | 5.533 | 5,463,697 | -0.09(-1.56%) |
Jan 21, 2003 | 5.704 | 5.727 | 5.616 | 5.620 | 5,591,384 | -0.08(-1.46%) |
Jan 17, 2003 | 5.812 | 5.817 | 5.659 | 5.703 | 5,689,390 | -0.14(-2.32%) |
Jan 16, 2003 | 5.812 | 5.901 | 5.796 | 5.839 | 5,111,435 | +0.06(+1.11%) |
Jan 15, 2003 | 5.817 | 5.834 | 5.769 | 5.775 | 4,742,932 | -0.07(-1.19%) |
Jan 14, 2003 | 5.811 | 5.869 | 5.768 | 5.844 | 4,274,183 | +0.03(+0.55%) |
Jan 13, 2003 | 5.888 | 5.925 | 5.809 | 5.812 | 4,588,923 | -0.02(-0.41%) |
Jan 10, 2003 | 5.817 | 5.919 | 5.803 | 5.836 | 6,570,885 | -0.12(-1.99%) |
Jan 09, 2003 | 5.849 | 5.982 | 5.849 | 5.955 | 3,528,217 | +0.11(+1.89%) |
Jan 08, 2003 | 5.897 | 5.897 | 5.809 | 5.844 | 3,839,036 | -0.08(-1.37%) |
Jan 07, 2003 | 6.070 | 6.070 | 5.913 | 5.926 | 8,328,273 | -0.14(-2.37%) |
Jan 06, 2003 | 6.009 | 6.111 | 6.008 | 6.069 | 4,977,587 | +0.05(+0.88%) |
Jan 03, 2003 | 6.053 | 6.068 | 5.986 | 6.017 | 6,483,519 | -0.01(-0.16%) |
Jan 02, 2003 | 5.880 | 6.026 | 5.863 | 6.026 | 5,638,987 | +0.16(+2.74%) |
Dec 31, 2002 | 5.848 | 5.885 | 5.790 | 5.866 | 6,171,580 | +0.03(+0.54%) |
Dec 30, 2002 | 5.801 | 5.848 | 5.759 | 5.834 | 4,791,655 | +0.03(+0.60%) |
Dec 27, 2002 | 5.946 | 5.947 | 5.768 | 5.800 | 4,444,994 | -0.16(-2.68%) |
Dec 26, 2002 | 5.897 | 5.999 | 5.897 | 5.959 | 4,380,590 | +0.06(+1.06%) |
Dec 24, 2002 | 5.870 | 5.928 | 5.866 | 5.897 | 2,246,858 | -0.02(-0.33%) |
Dec 23, 2002 | 5.812 | 5.924 | 5.812 | 5.917 | 7,569,986 | +0.10(+1.80%) |
Dec 20, 2002 | 5.625 | 5.826 | 5.614 | 5.812 | 12,744,706 | +0.24(+4.31%) |
Dec 19, 2002 | 5.509 | 5.598 | 5.490 | 5.572 | 8,035,375 | +0.06(+1.12%) |
Dec 18, 2002 | 5.571 | 5.602 | 5.474 | 5.510 | 5,500,659 | -0.07(-1.31%) |
Dec 17, 2002 | 5.555 | 5.593 | 5.513 | 5.584 | 5,439,615 | +0.06(+1.00%) |
Dec 16, 2002 | 5.439 | 5.528 | 5.428 | 5.528 | 5,408,253 | +0.14(+2.64%) |
Dec 13, 2002 | 5.486 | 5.513 | 5.367 | 5.386 | 6,262,306 | -0.10(-1.89%) |
Dec 12, 2002 | 5.540 | 5.549 | 5.440 | 5.490 | 2,642,803 | -0.03(-0.52%) |
Dec 11, 2002 | 5.509 | 5.556 | 5.442 | 5.518 | 3,618,383 | +0.01(+0.11%) |
Dec 10, 2002 | 5.477 | 5.535 | 5.451 | 5.512 | 4,876,780 | +0.08(+1.46%) |
Dec 09, 2002 | 5.501 | 5.503 | 5.390 | 5.433 | 3,233,639 | -0.07(-1.23%) |
Dec 06, 2002 | 5.375 | 5.535 | 5.375 | 5.501 | 2,445,110 | +0.05(+0.88%) |
Dec 05, 2002 | 5.540 | 5.567 | 5.409 | 5.452 | 3,356,847 | -0.09(-1.58%) |
Dec 04, 2002 | 5.401 | 5.577 | 5.384 | 5.540 | 4,489,236 | +0.07(+1.27%) |
Dec 03, 2002 | 5.580 | 5.580 | 5.446 | 5.470 | 3,597,661 | -0.17(-3.04%) |
Dec 02, 2002 | 5.714 | 5.758 | 5.567 | 5.642 | 5,690,511 | +0.03(+0.56%) |
Nov 29, 2002 | 5.629 | 5.647 | 5.576 | 5.610 | 2,006,603 | -0.02(-0.29%) |
Nov 27, 2002 | 5.513 | 5.669 | 5.478 | 5.626 | 4,516,678 | +0.17(+3.21%) |
Nov 26, 2002 | 5.580 | 5.629 | 5.428 | 5.451 | 5,514,100 | -0.19(-3.40%) |
Nov 25, 2002 | 5.618 | 5.698 | 5.589 | 5.643 | 4,836,458 | +0.04(+0.75%) |
Nov 22, 2002 | 5.580 | 5.668 | 5.580 | 5.601 | 7,330,292 | -0.08(-1.34%) |
Nov 21, 2002 | 5.433 | 5.683 | 5.429 | 5.677 | 7,469,180 | +0.27(+4.97%) |
Nov 20, 2002 | 5.317 | 5.424 | 5.210 | 5.409 | 6,606,727 | +0.07(+1.39%) |
Nov 19, 2002 | 5.343 | 5.395 | 5.285 | 5.334 | 4,093,292 | -0.01(-0.15%) |
Nov 18, 2002 | 5.357 | 5.378 | 5.272 | 5.343 | 5,600,905 | +0.00(+0.05%) |
Nov 15, 2002 | 5.284 | 5.357 | 5.254 | 5.340 | 4,069,770 | +0.02(+0.44%) |
Nov 14, 2002 | 5.192 | 5.317 | 5.174 | 5.317 | 4,698,689 | +0.21(+4.18%) |
Nov 13, 2002 | 5.033 | 5.192 | 4.995 | 5.103 | 5,097,994 | +0.06(+1.26%) |
Nov 12, 2002 | 4.993 | 5.080 | 4.954 | 5.040 | 6,926,507 | +0.08(+1.71%) |
Nov 11, 2002 | 5.071 | 5.071 | 4.945 | 4.955 | 6,143,578 | -0.12(-2.29%) |
Nov 08, 2002 | 5.134 | 5.151 | 5.057 | 5.071 | 6,176,060 | -0.05(-0.91%) |
Nov 07, 2002 | 5.134 | 5.151 | 5.076 | 5.118 | 6,360,312 | -0.06(-1.17%) |
Nov 06, 2002 | 5.165 | 5.198 | 5.044 | 5.178 | 10,422,242 | +0.05(+0.96%) |
Nov 05, 2002 | 5.183 | 5.187 | 5.035 | 5.129 | 6,164,300 | -0.03(-0.67%) |
Nov 04, 2002 | 5.207 | 5.245 | 5.151 | 5.164 | 6,342,391 | -0.00(-0.07%) |