Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 5.440 | 5.586 | 5.431 | 5.548 | 1,000,625 | +0.08(+1.50%) |
Jan 30, 2003 | 5.533 | 5.546 | 5.427 | 5.466 | 1,023,443 | -0.06(-1.04%) |
Jan 29, 2003 | 5.511 | 5.537 | 5.455 | 5.524 | 767,243 | -0.04(-0.76%) |
Jan 28, 2003 | 5.628 | 5.628 | 5.489 | 5.566 | 1,162,162 | -0.06(-1.10%) |
Jan 27, 2003 | 5.555 | 5.679 | 5.555 | 5.628 | 837,280 | -0.06(-1.01%) |
Jan 24, 2003 | 5.754 | 5.776 | 5.643 | 5.686 | 1,232,199 | -0.07(-1.19%) |
Jan 23, 2003 | 5.745 | 5.790 | 5.721 | 5.754 | 865,295 | +0.01(+0.19%) |
Jan 22, 2003 | 5.765 | 5.812 | 5.690 | 5.743 | 1,316,695 | -0.02(-0.42%) |
Jan 21, 2003 | 5.754 | 5.807 | 5.716 | 5.767 | 1,497,435 | +0.15(+2.60%) |
Jan 17, 2003 | 5.489 | 5.765 | 5.489 | 5.621 | 2,596,338 | +0.14(+2.54%) |
Jan 16, 2003 | 5.522 | 5.522 | 5.462 | 5.482 | 865,973 | -0.04(-0.72%) |
Jan 15, 2003 | 5.500 | 5.551 | 5.446 | 5.522 | 1,694,669 | -0.09(-1.62%) |
Jan 14, 2003 | 5.555 | 5.612 | 5.460 | 5.612 | 1,708,676 | +0.05(+0.83%) |
Jan 13, 2003 | 5.551 | 5.595 | 5.533 | 5.566 | 1,327,765 | +0.04(+0.80%) |
Jan 10, 2003 | 5.422 | 5.539 | 5.402 | 5.522 | 1,360,524 | +0.06(+1.01%) |
Jan 09, 2003 | 5.466 | 5.515 | 5.409 | 5.466 | 1,335,673 | +0.13(+2.40%) |
Jan 08, 2003 | 5.466 | 5.515 | 5.323 | 5.338 | 1,443,665 | -0.12(-2.15%) |
Jan 07, 2003 | 5.280 | 5.555 | 5.280 | 5.455 | 3,533,027 | +0.39(+7.78%) |
Jan 06, 2003 | 5.152 | 5.185 | 4.935 | 5.061 | 2,295,179 | -0.10(-1.85%) |
Jan 03, 2003 | 5.311 | 5.451 | 5.097 | 5.157 | 1,834,517 | -0.29(-5.40%) |
Jan 02, 2003 | 5.280 | 5.480 | 5.245 | 5.451 | 800,454 | +0.20(+3.88%) |
Dec 31, 2002 | 5.267 | 5.309 | 5.201 | 5.247 | 606,836 | -0.02(-0.38%) |
Dec 30, 2002 | 5.212 | 5.296 | 5.201 | 5.267 | 629,881 | +0.07(+1.32%) |
Dec 27, 2002 | 5.300 | 5.300 | 5.194 | 5.199 | 450,270 | -0.10(-1.92%) |
Dec 26, 2002 | 5.329 | 5.378 | 5.278 | 5.300 | 398,081 | -0.01(-0.13%) |
Dec 24, 2002 | 5.311 | 5.351 | 5.278 | 5.307 | 388,818 | -0.06(-1.07%) |
Dec 23, 2002 | 5.389 | 5.389 | 5.289 | 5.365 | 569,332 | -0.00(-0.04%) |
Dec 20, 2002 | 5.380 | 5.396 | 5.294 | 5.367 | 909,125 | -0.01(-0.21%) |
Dec 19, 2002 | 5.378 | 5.393 | 5.289 | 5.378 | 902,121 | +0.00(+0.00%) |
Dec 18, 2002 | 5.376 | 5.451 | 5.356 | 5.378 | 582,436 | -0.00(-0.08%) |
Dec 17, 2002 | 5.511 | 5.511 | 5.382 | 5.382 | 942,788 | -0.08(-1.38%) |
Dec 16, 2002 | 5.373 | 5.477 | 5.373 | 5.458 | 825,080 | +0.09(+1.61%) |
Dec 13, 2002 | 5.245 | 5.409 | 5.234 | 5.371 | 1,004,465 | +0.14(+2.62%) |
Dec 12, 2002 | 5.245 | 5.274 | 5.201 | 5.234 | 729,514 | +0.04(+0.77%) |
Dec 11, 2002 | 5.278 | 5.278 | 5.115 | 5.194 | 1,294,328 | -0.05(-0.97%) |
Dec 10, 2002 | 5.323 | 5.422 | 5.179 | 5.245 | 899,184 | -0.07(-1.25%) |
Dec 09, 2002 | 5.477 | 5.511 | 5.311 | 5.311 | 631,914 | -0.16(-2.95%) |
Dec 06, 2002 | 5.345 | 5.546 | 5.345 | 5.473 | 1,346,291 | +0.03(+0.53%) |
Dec 05, 2002 | 5.477 | 5.626 | 5.442 | 5.444 | 1,912,235 | -0.02(-0.45%) |
Dec 04, 2002 | 5.254 | 5.511 | 5.254 | 5.469 | 1,074,051 | +0.22(+4.13%) |
Dec 03, 2002 | 5.028 | 5.283 | 5.024 | 5.252 | 1,311,047 | +0.21(+4.26%) |
Dec 02, 2002 | 5.223 | 5.256 | 5.037 | 5.037 | 1,051,910 | -0.17(-3.23%) |
Nov 29, 2002 | 5.327 | 5.327 | 5.168 | 5.205 | 509,462 | -0.12(-2.20%) |
Nov 27, 2002 | 5.196 | 5.342 | 5.161 | 5.323 | 600,962 | +0.16(+3.09%) |
Nov 26, 2002 | 5.245 | 5.245 | 5.046 | 5.163 | 1,341,773 | -0.09(-1.69%) |
Nov 25, 2002 | 5.345 | 5.345 | 5.223 | 5.252 | 727,029 | -0.13(-2.47%) |
Nov 22, 2002 | 5.309 | 5.385 | 5.267 | 5.385 | 1,473,939 | +0.06(+1.16%) |
Nov 21, 2002 | 5.303 | 5.334 | 5.245 | 5.323 | 1,192,662 | +0.03(+0.63%) |
Nov 20, 2002 | 5.258 | 5.349 | 5.223 | 5.289 | 893,084 | +0.03(+0.63%) |
Nov 19, 2002 | 5.267 | 5.289 | 5.146 | 5.256 | 1,544,880 | -0.09(-1.66%) |
Nov 18, 2002 | 5.495 | 5.497 | 5.311 | 5.345 | 446,655 | -0.14(-2.62%) |
Nov 15, 2002 | 5.179 | 5.511 | 5.157 | 5.489 | 861,229 | +0.17(+3.12%) |
Nov 14, 2002 | 5.223 | 5.391 | 5.205 | 5.323 | 601,414 | +0.09(+1.65%) |
Nov 13, 2002 | 5.150 | 5.289 | 5.146 | 5.236 | 1,136,632 | +0.09(+1.72%) |
Nov 12, 2002 | 5.139 | 5.201 | 5.115 | 5.148 | 1,240,106 | +0.02(+0.39%) |
Nov 11, 2002 | 5.146 | 5.212 | 5.059 | 5.128 | 1,197,406 | -0.02(-0.34%) |
Nov 08, 2002 | 5.168 | 5.194 | 5.068 | 5.146 | 1,091,673 | +0.03(+0.52%) |
Nov 07, 2002 | 5.068 | 5.141 | 4.982 | 5.119 | 1,120,139 | +0.04(+0.70%) |
Nov 06, 2002 | 4.999 | 5.219 | 4.980 | 5.084 | 2,261,968 | +0.08(+1.68%) |
Nov 05, 2002 | 5.068 | 5.205 | 4.935 | 4.999 | 2,825,427 | -0.09(-1.70%) |
Nov 04, 2002 | 5.577 | 5.577 | 5.002 | 5.086 | 3,532,801 | -0.45(-8.08%) |