Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 5.182 | 5.289 | 5.108 | 5.262 | 966,964 | +0.06(+1.07%) |
Jan 30, 2003 | 5.295 | 5.318 | 5.141 | 5.207 | 1,128,043 | -0.09(-1.68%) |
Jan 29, 2003 | 5.066 | 5.341 | 5.000 | 5.295 | 1,408,168 | +0.14(+2.72%) |
Jan 28, 2003 | 5.167 | 5.192 | 5.118 | 5.155 | 1,399,930 | -0.02(-0.48%) |
Jan 27, 2003 | 5.330 | 5.355 | 5.128 | 5.180 | 1,511,866 | -0.20(-3.76%) |
Jan 24, 2003 | 5.403 | 5.500 | 5.304 | 5.382 | 1,491,030 | -0.06(-1.02%) |
Jan 23, 2003 | 5.411 | 5.537 | 5.328 | 5.437 | 1,179,692 | +0.06(+1.14%) |
Jan 22, 2003 | 5.551 | 5.576 | 5.324 | 5.376 | 1,345,415 | -0.18(-3.16%) |
Jan 21, 2003 | 5.766 | 5.770 | 5.535 | 5.551 | 1,281,210 | -0.24(-4.13%) |
Jan 17, 2003 | 5.956 | 5.976 | 5.692 | 5.791 | 586,332 | -0.19(-3.14%) |
Jan 16, 2003 | 5.879 | 6.028 | 5.815 | 5.978 | 773,377 | +0.13(+2.19%) |
Jan 15, 2003 | 6.096 | 6.096 | 5.811 | 5.851 | 1,146,256 | -0.24(-3.96%) |
Jan 14, 2003 | 6.078 | 6.123 | 6.030 | 6.092 | 854,786 | +0.01(+0.14%) |
Jan 13, 2003 | 6.125 | 6.168 | 6.009 | 6.084 | 781,615 | -0.02(-0.37%) |
Jan 10, 2003 | 6.189 | 6.189 | 6.061 | 6.106 | 1,047,161 | -0.07(-1.20%) |
Jan 09, 2003 | 5.950 | 6.197 | 5.933 | 6.181 | 1,306,892 | +0.23(+3.85%) |
Jan 08, 2003 | 6.125 | 6.125 | 5.933 | 5.952 | 1,125,177 | -0.16(-2.63%) |
Jan 07, 2003 | 6.082 | 6.185 | 5.991 | 6.113 | 1,421,493 | +0.04(+0.71%) |
Jan 06, 2003 | 5.739 | 6.090 | 5.739 | 6.069 | 1,607,327 | +0.29(+4.96%) |
Jan 03, 2003 | 5.727 | 5.809 | 5.696 | 5.782 | 1,005,972 | -0.02(-0.28%) |
Jan 02, 2003 | 5.648 | 5.799 | 5.595 | 5.799 | 620,495 | +0.19(+3.38%) |
Dec 31, 2002 | 5.522 | 5.679 | 5.520 | 5.609 | 815,051 | +0.02(+0.30%) |
Dec 30, 2002 | 5.516 | 5.632 | 5.494 | 5.593 | 924,564 | +0.07(+1.31%) |
Dec 27, 2002 | 5.665 | 5.712 | 5.489 | 5.520 | 1,195,198 | -0.19(-3.36%) |
Dec 26, 2002 | 5.772 | 5.861 | 5.704 | 5.712 | 458,163 | -0.02(-0.32%) |
Dec 24, 2002 | 5.782 | 5.801 | 5.710 | 5.731 | 433,692 | -0.07(-1.28%) |
Dec 23, 2002 | 5.784 | 5.836 | 5.685 | 5.805 | 959,211 | -0.02(-0.28%) |
Dec 20, 2002 | 5.784 | 5.873 | 5.685 | 5.822 | 1,391,692 | +0.12(+2.03%) |
Dec 19, 2002 | 5.803 | 5.857 | 5.652 | 5.706 | 1,281,936 | -0.08(-1.46%) |
Dec 18, 2002 | 5.729 | 5.881 | 5.679 | 5.791 | 1,326,517 | -0.11(-1.79%) |
Dec 17, 2002 | 5.987 | 6.051 | 5.865 | 5.896 | 1,186,960 | -0.12(-2.06%) |
Dec 16, 2002 | 5.778 | 6.034 | 5.778 | 6.020 | 734,612 | +0.19(+3.29%) |
Dec 13, 2002 | 5.857 | 5.877 | 5.737 | 5.828 | 1,186,233 | -0.04(-0.60%) |
Dec 12, 2002 | 5.985 | 6.001 | 5.820 | 5.863 | 1,509,928 | -0.12(-2.03%) |
Dec 11, 2002 | 5.956 | 6.007 | 5.861 | 5.985 | 1,649,242 | -0.09(-1.43%) |
Dec 10, 2002 | 5.869 | 6.078 | 5.869 | 6.071 | 971,568 | +0.17(+2.94%) |
Dec 09, 2002 | 6.253 | 6.253 | 5.861 | 5.898 | 1,628,164 | -0.37(-5.89%) |
Dec 06, 2002 | 6.284 | 6.335 | 6.129 | 6.267 | 1,127,842 | -0.07(-1.17%) |
Dec 05, 2002 | 6.402 | 6.443 | 6.298 | 6.342 | 1,438,453 | -0.07(-1.06%) |
Dec 04, 2002 | 6.377 | 6.470 | 6.278 | 6.410 | 1,215,308 | +0.00(+0.00%) |
Dec 03, 2002 | 6.412 | 6.509 | 6.354 | 6.410 | 839,037 | -0.03(-0.51%) |
Dec 02, 2002 | 6.596 | 6.748 | 6.327 | 6.443 | 1,495,148 | -0.13(-2.01%) |
Nov 29, 2002 | 6.596 | 6.641 | 6.515 | 6.575 | 522,853 | +0.04(+0.60%) |
Nov 27, 2002 | 6.232 | 6.575 | 6.224 | 6.536 | 1,155,463 | +0.32(+5.18%) |
Nov 26, 2002 | 6.581 | 6.583 | 6.201 | 6.214 | 1,588,429 | -0.34(-5.20%) |
Nov 25, 2002 | 6.521 | 6.624 | 6.472 | 6.554 | 1,223,061 | +0.06(+0.95%) |
Nov 22, 2002 | 6.511 | 6.608 | 6.385 | 6.492 | 1,851,067 | -0.05(-0.76%) |
Nov 21, 2002 | 5.886 | 6.560 | 5.877 | 6.542 | 3,635,748 | +0.66(+11.23%) |
Nov 20, 2002 | 5.754 | 5.912 | 5.677 | 5.881 | 772,166 | +0.13(+2.22%) |
Nov 19, 2002 | 5.669 | 5.820 | 5.593 | 5.754 | 855,028 | +0.05(+0.80%) |
Nov 18, 2002 | 5.894 | 5.935 | 5.697 | 5.708 | 1,138,503 | -0.17(-2.81%) |
Nov 15, 2002 | 5.799 | 5.929 | 5.716 | 5.873 | 1,118,878 | +0.07(+1.25%) |
Nov 14, 2002 | 5.506 | 5.817 | 5.504 | 5.801 | 1,073,570 | +0.30(+5.52%) |
Nov 13, 2002 | 5.551 | 5.611 | 5.295 | 5.498 | 1,262,069 | -0.06(-1.00%) |
Nov 12, 2002 | 5.434 | 5.613 | 5.432 | 5.553 | 991,920 | +0.14(+2.51%) |
Nov 11, 2002 | 5.626 | 5.640 | 5.407 | 5.417 | 853,574 | -0.25(-4.37%) |
Nov 08, 2002 | 5.601 | 5.751 | 5.599 | 5.665 | 1,251,893 | +0.05(+0.95%) |
Nov 07, 2002 | 5.760 | 5.836 | 5.593 | 5.611 | 1,195,440 | -0.28(-4.80%) |
Nov 06, 2002 | 5.861 | 5.941 | 5.718 | 5.894 | 1,065,817 | +0.04(+0.63%) |
Nov 05, 2002 | 5.778 | 5.861 | 5.737 | 5.857 | 1,032,139 | +0.05(+0.92%) |
Nov 04, 2002 | 5.626 | 5.964 | 5.624 | 5.803 | 2,415,352 | +0.19(+3.31%) |