Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 5.536 | 5.680 | 5.531 | 5.648 | 3,969,769 | +0.03(+0.51%) |
Jan 30, 2003 | 5.685 | 5.758 | 5.604 | 5.619 | 1,903,792 | -0.05(-0.88%) |
Jan 29, 2003 | 5.739 | 5.752 | 5.659 | 5.669 | 2,137,712 | -0.10(-1.78%) |
Jan 28, 2003 | 5.598 | 5.779 | 5.598 | 5.771 | 1,890,069 | +0.17(+3.12%) |
Jan 27, 2003 | 5.688 | 5.731 | 5.596 | 5.596 | 1,675,487 | -0.10(-1.80%) |
Jan 24, 2003 | 5.831 | 5.831 | 5.680 | 5.699 | 1,091,000 | -0.11(-1.88%) |
Jan 23, 2003 | 5.765 | 5.843 | 5.760 | 5.808 | 2,005,469 | +0.07(+1.17%) |
Jan 22, 2003 | 5.725 | 5.810 | 5.723 | 5.741 | 1,873,227 | +0.04(+0.76%) |
Jan 21, 2003 | 5.901 | 5.909 | 5.691 | 5.697 | 2,697,247 | -0.19(-3.19%) |
Jan 17, 2003 | 5.964 | 5.965 | 5.840 | 5.885 | 1,611,861 | -0.08(-1.32%) |
Jan 16, 2003 | 5.866 | 5.964 | 5.863 | 5.964 | 2,006,093 | +0.11(+1.92%) |
Jan 15, 2003 | 5.951 | 5.964 | 5.803 | 5.851 | 2,457,714 | -0.11(-1.88%) |
Jan 14, 2003 | 6.028 | 6.076 | 5.940 | 5.964 | 2,006,093 | -0.10(-1.59%) |
Jan 13, 2003 | 6.023 | 6.092 | 5.949 | 6.060 | 2,084,066 | +0.04(+0.67%) |
Jan 10, 2003 | 5.980 | 6.076 | 5.972 | 6.020 | 1,464,647 | +0.02(+0.27%) |
Jan 09, 2003 | 5.941 | 6.092 | 5.940 | 6.004 | 1,885,702 | +0.06(+1.08%) |
Jan 08, 2003 | 5.866 | 5.944 | 5.813 | 5.940 | 1,995,489 | +0.09(+1.53%) |
Jan 07, 2003 | 5.983 | 6.004 | 5.823 | 5.850 | 3,725,869 | -0.17(-2.82%) |
Jan 06, 2003 | 5.980 | 6.076 | 5.980 | 6.020 | 2,573,738 | +0.03(+0.48%) |
Jan 03, 2003 | 6.004 | 6.041 | 5.922 | 5.991 | 1,764,688 | -0.01(-0.21%) |
Jan 02, 2003 | 5.786 | 6.044 | 5.786 | 6.004 | 3,150,115 | +0.22(+3.88%) |
Dec 31, 2002 | 5.699 | 5.848 | 5.699 | 5.779 | 1,861,999 | +0.07(+1.18%) |
Dec 30, 2002 | 5.614 | 5.744 | 5.590 | 5.712 | 1,251,313 | +0.06(+1.11%) |
Dec 27, 2002 | 5.726 | 5.736 | 5.637 | 5.649 | 1,120,942 | -0.09(-1.56%) |
Dec 26, 2002 | 5.662 | 5.787 | 5.662 | 5.739 | 1,315,563 | +0.10(+1.79%) |
Dec 24, 2002 | 5.707 | 5.709 | 5.609 | 5.638 | 1,728,509 | -0.08(-1.32%) |
Dec 23, 2002 | 5.893 | 5.893 | 5.691 | 5.713 | 2,122,117 | -0.18(-3.05%) |
Dec 20, 2002 | 5.779 | 5.964 | 5.768 | 5.893 | 3,040,953 | +0.12(+2.03%) |
Dec 19, 2002 | 5.850 | 5.946 | 5.715 | 5.776 | 3,438,304 | -0.07(-1.15%) |
Dec 18, 2002 | 5.915 | 5.924 | 5.766 | 5.843 | 1,891,316 | -0.09(-1.51%) |
Dec 17, 2002 | 6.020 | 6.020 | 5.896 | 5.933 | 1,763,440 | -0.07(-1.15%) |
Dec 16, 2002 | 5.915 | 6.020 | 5.835 | 6.002 | 2,662,939 | +0.10(+1.66%) |
Dec 13, 2002 | 5.915 | 5.980 | 5.835 | 5.904 | 3,942,322 | -0.04(-0.62%) |
Dec 12, 2002 | 5.899 | 5.944 | 5.843 | 5.941 | 2,467,070 | +0.07(+1.26%) |
Dec 11, 2002 | 5.806 | 5.867 | 5.755 | 5.867 | 1,546,987 | +0.05(+0.83%) |
Dec 10, 2002 | 5.779 | 5.835 | 5.734 | 5.819 | 2,031,668 | +0.02(+0.41%) |
Dec 09, 2002 | 5.898 | 5.899 | 5.795 | 5.795 | 2,291,163 | -0.13(-2.27%) |
Dec 06, 2002 | 5.875 | 5.956 | 5.797 | 5.930 | 2,115,879 | +0.01(+0.24%) |
Dec 05, 2002 | 6.077 | 6.077 | 5.832 | 5.915 | 2,749,021 | -0.16(-2.66%) |
Dec 04, 2002 | 5.996 | 6.121 | 5.919 | 6.077 | 2,707,228 | +0.04(+0.69%) |
Dec 03, 2002 | 6.146 | 6.196 | 6.028 | 6.036 | 2,831,361 | -0.09(-1.54%) |
Dec 02, 2002 | 6.087 | 6.193 | 6.082 | 6.130 | 2,052,253 | +0.06(+1.00%) |
Nov 29, 2002 | 6.124 | 6.124 | 6.066 | 6.069 | 1,163,359 | -0.02(-0.34%) |
Nov 27, 2002 | 6.076 | 6.124 | 5.999 | 6.090 | 2,190,733 | +0.04(+0.61%) |
Nov 26, 2002 | 6.185 | 6.185 | 6.025 | 6.053 | 2,473,308 | -0.13(-2.13%) |
Nov 25, 2002 | 6.185 | 6.220 | 6.092 | 6.185 | 1,681,725 | -0.01(-0.16%) |
Nov 22, 2002 | 6.252 | 6.263 | 6.132 | 6.194 | 2,409,682 | -0.09(-1.48%) |
Nov 21, 2002 | 6.175 | 6.308 | 6.140 | 6.287 | 1,969,290 | +0.14(+2.30%) |
Nov 20, 2002 | 5.972 | 6.154 | 5.949 | 6.146 | 2,652,335 | +0.19(+3.12%) |
Nov 19, 2002 | 6.033 | 6.033 | 5.933 | 5.960 | 1,073,534 | -0.08(-1.27%) |
Nov 18, 2002 | 6.145 | 6.145 | 5.988 | 6.037 | 1,041,097 | -0.06(-0.95%) |
Nov 15, 2002 | 6.045 | 6.132 | 6.012 | 6.095 | 1,494,589 | +0.01(+0.16%) |
Nov 14, 2002 | 5.932 | 6.085 | 5.920 | 6.085 | 1,883,831 | +0.21(+3.57%) |
Nov 13, 2002 | 5.819 | 5.988 | 5.739 | 5.875 | 2,286,796 | +0.06(+0.96%) |
Nov 12, 2002 | 5.731 | 5.927 | 5.718 | 5.819 | 1,792,758 | +0.10(+1.71%) |
Nov 11, 2002 | 5.875 | 5.898 | 5.718 | 5.722 | 1,701,686 | -0.18(-3.02%) |
Nov 08, 2002 | 5.970 | 6.069 | 5.887 | 5.899 | 1,518,293 | -0.07(-1.18%) |
Nov 07, 2002 | 6.058 | 6.060 | 5.932 | 5.970 | 2,254,983 | -0.11(-1.85%) |
Nov 06, 2002 | 5.992 | 6.148 | 5.932 | 6.082 | 2,775,844 | +0.09(+1.50%) |
Nov 05, 2002 | 5.959 | 6.057 | 5.959 | 5.992 | 1,866,989 | +0.01(+0.21%) |
Nov 04, 2002 | 6.036 | 6.057 | 5.960 | 5.980 | 2,362,898 | -0.06(-0.93%) |