Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 5.489 | 5.632 | 5.484 | 5.600 | 4,003,522 | +0.03(+0.51%) |
Jan 30, 2003 | 5.637 | 5.710 | 5.557 | 5.572 | 1,919,979 | -0.05(-0.88%) |
Jan 29, 2003 | 5.691 | 5.703 | 5.611 | 5.621 | 2,155,887 | -0.10(-1.78%) |
Jan 28, 2003 | 5.551 | 5.731 | 5.551 | 5.723 | 1,906,139 | +0.17(+3.12%) |
Jan 27, 2003 | 5.640 | 5.683 | 5.549 | 5.549 | 1,689,733 | -0.10(-1.80%) |
Jan 24, 2003 | 5.781 | 5.781 | 5.632 | 5.651 | 1,100,276 | -0.11(-1.88%) |
Jan 23, 2003 | 5.716 | 5.794 | 5.711 | 5.759 | 2,022,521 | +0.07(+1.17%) |
Jan 22, 2003 | 5.676 | 5.761 | 5.675 | 5.692 | 1,889,154 | +0.04(+0.76%) |
Jan 21, 2003 | 5.851 | 5.859 | 5.643 | 5.649 | 2,720,180 | -0.19(-3.19%) |
Jan 17, 2003 | 5.913 | 5.915 | 5.791 | 5.835 | 1,625,565 | -0.08(-1.32%) |
Jan 16, 2003 | 5.816 | 5.913 | 5.813 | 5.913 | 2,023,150 | +0.11(+1.92%) |
Jan 15, 2003 | 5.901 | 5.913 | 5.754 | 5.802 | 2,478,610 | -0.11(-1.88%) |
Jan 14, 2003 | 5.977 | 6.025 | 5.889 | 5.913 | 2,023,150 | -0.10(-1.59%) |
Jan 13, 2003 | 5.972 | 6.040 | 5.899 | 6.009 | 2,101,786 | +0.04(+0.67%) |
Jan 10, 2003 | 5.929 | 6.025 | 5.921 | 5.969 | 1,477,100 | +0.02(+0.27%) |
Jan 09, 2003 | 5.891 | 6.040 | 5.889 | 5.953 | 1,901,735 | +0.06(+1.08%) |
Jan 08, 2003 | 5.816 | 5.894 | 5.764 | 5.889 | 2,012,455 | +0.09(+1.53%) |
Jan 07, 2003 | 5.932 | 5.953 | 5.773 | 5.800 | 3,757,548 | -0.17(-2.82%) |
Jan 06, 2003 | 5.929 | 6.025 | 5.929 | 5.969 | 2,595,621 | +0.03(+0.48%) |
Jan 03, 2003 | 5.953 | 5.990 | 5.872 | 5.940 | 1,779,692 | -0.01(-0.21%) |
Jan 02, 2003 | 5.737 | 5.993 | 5.737 | 5.953 | 3,176,899 | +0.22(+3.88%) |
Dec 31, 2002 | 5.651 | 5.799 | 5.651 | 5.731 | 1,877,830 | +0.07(+1.18%) |
Dec 30, 2002 | 5.567 | 5.696 | 5.543 | 5.664 | 1,261,952 | +0.06(+1.11%) |
Dec 27, 2002 | 5.678 | 5.688 | 5.589 | 5.602 | 1,130,472 | -0.09(-1.56%) |
Dec 26, 2002 | 5.614 | 5.738 | 5.614 | 5.691 | 1,326,748 | +0.10(+1.79%) |
Dec 24, 2002 | 5.659 | 5.661 | 5.562 | 5.591 | 1,743,205 | -0.07(-1.32%) |
Dec 23, 2002 | 5.843 | 5.843 | 5.643 | 5.665 | 2,140,160 | -0.18(-3.05%) |
Dec 20, 2002 | 5.731 | 5.913 | 5.719 | 5.843 | 3,066,808 | +0.12(+2.03%) |
Dec 19, 2002 | 5.800 | 5.896 | 5.667 | 5.727 | 3,467,538 | -0.07(-1.15%) |
Dec 18, 2002 | 5.866 | 5.874 | 5.718 | 5.794 | 1,907,397 | -0.09(-1.51%) |
Dec 17, 2002 | 5.969 | 5.969 | 5.847 | 5.883 | 1,778,434 | -0.07(-1.15%) |
Dec 16, 2002 | 5.866 | 5.969 | 5.786 | 5.951 | 2,685,580 | +0.10(+1.66%) |
Dec 13, 2002 | 5.866 | 5.929 | 5.786 | 5.854 | 3,975,842 | -0.04(-0.62%) |
Dec 12, 2002 | 5.850 | 5.894 | 5.794 | 5.891 | 2,488,046 | +0.07(+1.26%) |
Dec 11, 2002 | 5.758 | 5.818 | 5.707 | 5.818 | 1,560,140 | +0.05(+0.83%) |
Dec 10, 2002 | 5.731 | 5.786 | 5.686 | 5.770 | 2,048,942 | +0.02(+0.41%) |
Dec 09, 2002 | 5.848 | 5.850 | 5.746 | 5.746 | 2,310,643 | -0.13(-2.27%) |
Dec 06, 2002 | 5.826 | 5.905 | 5.748 | 5.880 | 2,133,869 | +0.01(+0.24%) |
Dec 05, 2002 | 6.026 | 6.026 | 5.783 | 5.866 | 2,772,395 | -0.16(-2.66%) |
Dec 04, 2002 | 5.945 | 6.069 | 5.869 | 6.026 | 2,730,246 | +0.04(+0.69%) |
Dec 03, 2002 | 6.095 | 6.144 | 5.977 | 5.985 | 2,855,434 | -0.09(-1.54%) |
Dec 02, 2002 | 6.036 | 6.141 | 6.031 | 6.079 | 2,069,702 | +0.06(+1.00%) |
Nov 29, 2002 | 6.072 | 6.072 | 6.015 | 6.018 | 1,173,250 | -0.02(-0.34%) |
Nov 27, 2002 | 6.025 | 6.072 | 5.948 | 6.039 | 2,209,360 | +0.04(+0.61%) |
Nov 26, 2002 | 6.133 | 6.133 | 5.974 | 6.002 | 2,494,337 | -0.13(-2.13%) |
Nov 25, 2002 | 6.133 | 6.168 | 6.040 | 6.133 | 1,696,023 | -0.01(-0.16%) |
Nov 22, 2002 | 6.199 | 6.211 | 6.080 | 6.142 | 2,430,170 | -0.09(-1.48%) |
Nov 21, 2002 | 6.123 | 6.255 | 6.088 | 6.234 | 1,986,033 | +0.14(+2.30%) |
Nov 20, 2002 | 5.921 | 6.102 | 5.899 | 6.095 | 2,674,886 | +0.18(+3.12%) |
Nov 19, 2002 | 5.982 | 5.982 | 5.883 | 5.910 | 1,082,662 | -0.08(-1.27%) |
Nov 18, 2002 | 6.093 | 6.093 | 5.937 | 5.986 | 1,049,949 | -0.06(-0.95%) |
Nov 15, 2002 | 5.994 | 6.080 | 5.961 | 6.044 | 1,507,297 | +0.01(+0.16%) |
Nov 14, 2002 | 5.882 | 6.034 | 5.870 | 6.034 | 1,899,848 | +0.21(+3.57%) |
Nov 13, 2002 | 5.770 | 5.937 | 5.691 | 5.826 | 2,306,240 | +0.06(+0.96%) |
Nov 12, 2002 | 5.683 | 5.877 | 5.670 | 5.770 | 1,808,001 | +0.10(+1.71%) |
Nov 11, 2002 | 5.826 | 5.848 | 5.670 | 5.673 | 1,716,154 | -0.18(-3.02%) |
Nov 08, 2002 | 5.920 | 6.018 | 5.837 | 5.850 | 1,531,202 | -0.07(-1.18%) |
Nov 07, 2002 | 6.007 | 6.009 | 5.882 | 5.920 | 2,274,156 | -0.11(-1.84%) |
Nov 06, 2002 | 5.942 | 6.096 | 5.882 | 6.031 | 2,799,446 | +0.09(+1.50%) |
Nov 05, 2002 | 5.909 | 6.006 | 5.909 | 5.942 | 1,882,863 | +0.01(+0.21%) |
Nov 04, 2002 | 5.985 | 6.006 | 5.910 | 5.929 | 2,382,989 | -0.06(-0.93%) |