Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 5.363 | 5.511 | 5.363 | 5.492 | 3,458,247 | +0.09(+1.75%) |
Jan 30, 2003 | 5.571 | 5.588 | 5.382 | 5.398 | 4,813,469 | -0.17(-3.07%) |
Jan 29, 2003 | 5.513 | 5.603 | 5.448 | 5.569 | 2,900,844 | +0.02(+0.37%) |
Jan 28, 2003 | 5.534 | 5.614 | 5.494 | 5.549 | 2,966,035 | +0.01(+0.18%) |
Jan 27, 2003 | 5.610 | 5.642 | 5.494 | 5.539 | 4,021,859 | -0.09(-1.52%) |
Jan 24, 2003 | 5.736 | 5.748 | 5.601 | 5.624 | 3,759,369 | -0.13(-2.22%) |
Jan 23, 2003 | 5.704 | 5.753 | 5.649 | 5.752 | 3,009,841 | +0.07(+1.22%) |
Jan 22, 2003 | 5.746 | 5.804 | 5.681 | 5.682 | 3,523,784 | -0.06(-1.09%) |
Jan 21, 2003 | 5.945 | 5.961 | 5.743 | 5.745 | 6,055,555 | -0.22(-3.62%) |
Jan 17, 2003 | 5.980 | 6.039 | 5.936 | 5.961 | 2,647,667 | -0.04(-0.75%) |
Jan 16, 2003 | 5.971 | 6.069 | 5.971 | 6.006 | 4,440,257 | +0.04(+0.61%) |
Jan 15, 2003 | 5.943 | 5.982 | 5.916 | 5.969 | 3,785,929 | +0.03(+0.51%) |
Jan 14, 2003 | 5.943 | 5.961 | 5.910 | 5.939 | 3,054,682 | -0.00(-0.07%) |
Jan 13, 2003 | 5.951 | 5.981 | 5.920 | 5.943 | 3,384,433 | +0.04(+0.61%) |
Jan 10, 2003 | 5.907 | 5.929 | 5.840 | 5.907 | 4,209,155 | -0.01(-0.12%) |
Jan 09, 2003 | 6.035 | 6.077 | 5.914 | 5.914 | 7,655,331 | -0.10(-1.69%) |
Jan 08, 2003 | 6.013 | 6.095 | 5.975 | 6.016 | 3,974,949 | -0.03(-0.43%) |
Jan 07, 2003 | 6.088 | 6.240 | 5.953 | 6.042 | 9,574,855 | -0.20(-3.18%) |
Jan 06, 2003 | 5.956 | 6.291 | 5.956 | 6.240 | 5,059,058 | +0.27(+4.57%) |
Jan 03, 2003 | 5.981 | 5.981 | 5.890 | 5.968 | 3,634,160 | -0.01(-0.19%) |
Jan 02, 2003 | 5.755 | 5.982 | 5.603 | 5.980 | 7,912,992 | +0.15(+2.61%) |
Dec 31, 2002 | 5.798 | 5.868 | 5.778 | 5.827 | 2,685,609 | +0.02(+0.42%) |
Dec 30, 2002 | 5.748 | 5.811 | 5.748 | 5.803 | 3,923,900 | +0.01(+0.20%) |
Dec 27, 2002 | 5.907 | 5.914 | 5.772 | 5.791 | 2,335,507 | -0.13(-2.20%) |
Dec 26, 2002 | 5.943 | 6.011 | 5.904 | 5.922 | 2,494,863 | -0.04(-0.70%) |
Dec 24, 2002 | 6.017 | 6.032 | 5.958 | 5.964 | 1,355,221 | -0.07(-1.15%) |
Dec 23, 2002 | 5.971 | 6.100 | 5.969 | 6.033 | 3,763,164 | +0.03(+0.53%) |
Dec 20, 2002 | 5.820 | 6.004 | 5.820 | 6.001 | 5,650,954 | +0.21(+3.63%) |
Dec 19, 2002 | 5.795 | 5.872 | 5.762 | 5.791 | 3,884,578 | -0.02(-0.40%) |
Dec 18, 2002 | 5.820 | 5.862 | 5.782 | 5.814 | 4,394,382 | +0.00(+0.02%) |
Dec 17, 2002 | 5.711 | 5.862 | 5.711 | 5.813 | 5,440,203 | +0.11(+1.96%) |
Dec 16, 2002 | 5.719 | 5.729 | 5.650 | 5.701 | 4,013,581 | +0.08(+1.47%) |
Dec 13, 2002 | 5.516 | 5.665 | 5.465 | 5.619 | 5,109,072 | +0.10(+1.89%) |
Dec 12, 2002 | 5.694 | 5.697 | 5.458 | 5.514 | 7,519,774 | -0.18(-3.16%) |
Dec 11, 2002 | 5.530 | 5.697 | 5.530 | 5.694 | 4,771,733 | +0.13(+2.29%) |
Dec 10, 2002 | 5.472 | 5.571 | 5.443 | 5.566 | 4,348,161 | +0.13(+2.35%) |
Dec 09, 2002 | 5.588 | 5.653 | 5.423 | 5.439 | 6,324,944 | -0.16(-2.80%) |
Dec 06, 2002 | 5.610 | 5.740 | 5.537 | 5.595 | 4,965,927 | -0.09(-1.53%) |
Dec 05, 2002 | 5.740 | 5.740 | 5.585 | 5.682 | 2,991,905 | -0.06(-1.01%) |
Dec 04, 2002 | 5.692 | 5.769 | 5.590 | 5.740 | 4,265,724 | +0.05(+0.87%) |
Dec 03, 2002 | 5.658 | 5.700 | 5.581 | 5.691 | 3,332,349 | +0.03(+0.59%) |
Dec 02, 2002 | 5.653 | 5.716 | 5.582 | 5.658 | 4,770,008 | +0.10(+1.83%) |
Nov 29, 2002 | 5.566 | 5.635 | 5.533 | 5.556 | 2,142,002 | +0.00(+0.00%) |
Nov 27, 2002 | 5.726 | 5.769 | 5.458 | 5.556 | 9,772,499 | -0.02(-0.44%) |
Nov 26, 2002 | 5.559 | 5.652 | 5.414 | 5.581 | 5,870,328 | +0.02(+0.31%) |
Nov 25, 2002 | 5.661 | 5.701 | 5.508 | 5.563 | 5,131,838 | -0.08(-1.46%) |
Nov 22, 2002 | 5.562 | 5.675 | 5.532 | 5.646 | 3,921,485 | +0.08(+1.51%) |
Nov 21, 2002 | 5.508 | 5.626 | 5.458 | 5.562 | 4,664,115 | +0.13(+2.43%) |
Nov 20, 2002 | 5.442 | 5.527 | 5.365 | 5.430 | 7,031,701 | -0.01(-0.19%) |
Nov 19, 2002 | 5.603 | 5.778 | 5.378 | 5.440 | 22,158,862 | +0.34(+6.68%) |
Nov 18, 2002 | 4.837 | 5.355 | 4.837 | 5.100 | 12,009,356 | +0.26(+5.42%) |
Nov 15, 2002 | 4.747 | 4.856 | 4.682 | 4.837 | 11,610,620 | +0.06(+1.27%) |
Nov 14, 2002 | 4.675 | 4.856 | 4.637 | 4.776 | 11,233,958 | +0.32(+7.19%) |
Nov 13, 2002 | 4.494 | 4.544 | 4.363 | 4.456 | 12,298,751 | -0.21(-4.50%) |
Nov 12, 2002 | 4.878 | 4.914 | 4.204 | 4.666 | 36,341,264 | -0.21(-4.28%) |
Nov 11, 2002 | 4.668 | 4.997 | 4.597 | 4.875 | 12,775,096 | +0.22(+4.77%) |
Nov 08, 2002 | 4.784 | 4.914 | 4.457 | 4.653 | 37,804,792 | -0.47(-9.19%) |
Nov 07, 2002 | 5.945 | 5.945 | 4.968 | 5.124 | 36,802,776 | -0.82(-13.78%) |
Nov 06, 2002 | 5.835 | 5.971 | 5.769 | 5.943 | 5,606,459 | +0.17(+2.89%) |
Nov 05, 2002 | 5.835 | 5.884 | 5.697 | 5.777 | 6,061,419 | -0.05(-0.82%) |
Nov 04, 2002 | 5.972 | 6.071 | 5.711 | 5.824 | 12,434,308 | -0.11(-1.88%) |