Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 5.338 | 5.484 | 5.304 | 5.439 | 9,816,959 | +0.08(+1.56%) |
Jan 30, 2003 | 5.418 | 5.461 | 5.352 | 5.355 | 13,959,859 | -0.06(-1.17%) |
Jan 29, 2003 | 5.225 | 5.425 | 5.158 | 5.418 | 13,240,356 | +0.24(+4.57%) |
Jan 28, 2003 | 5.146 | 5.221 | 5.097 | 5.181 | 7,405,029 | +0.07(+1.32%) |
Jan 27, 2003 | 5.233 | 5.242 | 5.097 | 5.113 | 8,356,244 | -0.12(-2.29%) |
Jan 24, 2003 | 5.344 | 5.354 | 5.205 | 5.233 | 10,823,554 | -0.13(-2.48%) |
Jan 23, 2003 | 5.372 | 5.389 | 5.331 | 5.366 | 8,217,571 | +0.01(+0.19%) |
Jan 22, 2003 | 5.338 | 5.387 | 5.251 | 5.356 | 11,626,792 | +0.01(+0.13%) |
Jan 21, 2003 | 5.367 | 5.383 | 5.323 | 5.349 | 9,397,840 | -0.08(-1.48%) |
Jan 17, 2003 | 5.446 | 5.479 | 5.418 | 5.429 | 7,645,159 | -0.02(-0.29%) |
Jan 16, 2003 | 5.442 | 5.468 | 5.422 | 5.445 | 8,288,901 | +0.06(+1.11%) |
Jan 15, 2003 | 5.389 | 5.440 | 5.338 | 5.385 | 11,522,233 | -0.00(-0.04%) |
Jan 14, 2003 | 5.332 | 5.388 | 5.291 | 5.388 | 12,345,408 | +0.06(+1.21%) |
Jan 13, 2003 | 5.293 | 5.332 | 5.242 | 5.323 | 11,562,107 | +0.05(+1.03%) |
Jan 10, 2003 | 5.394 | 5.396 | 5.259 | 5.269 | 11,682,615 | -0.15(-2.75%) |
Jan 09, 2003 | 5.344 | 5.427 | 5.344 | 5.418 | 11,586,918 | +0.05(+0.88%) |
Jan 08, 2003 | 5.467 | 5.502 | 5.370 | 5.371 | 13,975,365 | -0.10(-1.75%) |
Jan 07, 2003 | 5.626 | 5.639 | 5.452 | 5.467 | 13,984,226 | -0.21(-3.76%) |
Jan 06, 2003 | 5.586 | 5.699 | 5.558 | 5.680 | 10,521,398 | +0.10(+1.88%) |
Jan 03, 2003 | 5.590 | 5.611 | 5.558 | 5.575 | 6,183,115 | +0.01(+0.14%) |
Jan 02, 2003 | 5.507 | 5.575 | 5.469 | 5.567 | 9,069,544 | +0.11(+1.94%) |
Dec 31, 2002 | 5.480 | 5.492 | 5.388 | 5.461 | 7,632,754 | -0.02(-0.33%) |
Dec 30, 2002 | 5.423 | 5.479 | 5.393 | 5.479 | 7,198,571 | +0.08(+1.53%) |
Dec 27, 2002 | 5.502 | 5.524 | 5.372 | 5.397 | 4,972,720 | -0.09(-1.56%) |
Dec 26, 2002 | 5.553 | 5.613 | 5.472 | 5.483 | 6,258,876 | -0.06(-1.14%) |
Dec 24, 2002 | 5.603 | 5.609 | 5.539 | 5.546 | 3,797,769 | -0.06(-1.13%) |
Dec 23, 2002 | 5.636 | 5.643 | 5.578 | 5.609 | 9,793,477 | -0.03(-0.46%) |
Dec 20, 2002 | 5.536 | 5.635 | 5.521 | 5.635 | 12,375,535 | +0.12(+2.19%) |
Dec 19, 2002 | 5.524 | 5.582 | 5.485 | 5.514 | 11,194,824 | -0.05(-0.85%) |
Dec 18, 2002 | 5.547 | 5.626 | 5.541 | 5.562 | 10,657,855 | -0.06(-1.02%) |
Dec 17, 2002 | 5.599 | 5.639 | 5.569 | 5.619 | 12,354,712 | +0.02(+0.36%) |
Dec 16, 2002 | 5.473 | 5.599 | 5.464 | 5.599 | 14,333,345 | +0.14(+2.50%) |
Dec 13, 2002 | 5.530 | 5.567 | 5.435 | 5.462 | 16,918,946 | -0.10(-1.73%) |
Dec 12, 2002 | 5.575 | 5.602 | 5.496 | 5.558 | 13,638,652 | -0.04(-0.67%) |
Dec 11, 2002 | 5.677 | 5.677 | 5.586 | 5.595 | 8,448,397 | -0.08(-1.41%) |
Dec 10, 2002 | 5.620 | 5.680 | 5.558 | 5.676 | 8,237,065 | +0.07(+1.23%) |
Dec 09, 2002 | 5.660 | 5.727 | 5.603 | 5.607 | 10,293,674 | -0.03(-0.48%) |
Dec 06, 2002 | 5.630 | 5.680 | 5.593 | 5.634 | 10,258,673 | +0.00(+0.06%) |
Dec 05, 2002 | 5.598 | 5.660 | 5.575 | 5.630 | 8,557,386 | +0.07(+1.30%) |
Dec 04, 2002 | 5.528 | 5.584 | 5.502 | 5.558 | 8,723,527 | +0.03(+0.57%) |
Dec 03, 2002 | 5.468 | 5.557 | 5.441 | 5.527 | 9,937,024 | +0.12(+2.26%) |
Dec 02, 2002 | 5.530 | 5.533 | 5.338 | 5.405 | 11,535,525 | +0.01(+0.17%) |
Nov 29, 2002 | 5.457 | 5.457 | 5.376 | 5.396 | 4,753,414 | -0.03(-0.56%) |
Nov 27, 2002 | 5.361 | 5.450 | 5.355 | 5.426 | 8,468,777 | +0.09(+1.65%) |
Nov 26, 2002 | 5.473 | 5.473 | 5.332 | 5.338 | 10,696,843 | -0.13(-2.35%) |
Nov 25, 2002 | 5.378 | 5.487 | 5.352 | 5.467 | 13,126,494 | -0.01(-0.23%) |
Nov 22, 2002 | 5.636 | 5.636 | 5.352 | 5.479 | 15,223,862 | -0.16(-2.78%) |
Nov 21, 2002 | 5.636 | 5.639 | 5.555 | 5.636 | 7,460,853 | +0.04(+0.75%) |
Nov 20, 2002 | 5.530 | 5.594 | 5.501 | 5.594 | 11,407,042 | +0.10(+1.79%) |
Nov 19, 2002 | 5.593 | 5.626 | 5.480 | 5.496 | 8,025,733 | -0.09(-1.60%) |
Nov 18, 2002 | 5.530 | 5.585 | 5.483 | 5.585 | 5,730,768 | +0.08(+1.52%) |
Nov 15, 2002 | 5.444 | 5.518 | 5.435 | 5.502 | 8,499,347 | +0.06(+1.06%) |
Nov 14, 2002 | 5.327 | 5.451 | 5.287 | 5.444 | 11,113,747 | +0.19(+3.52%) |
Nov 13, 2002 | 5.394 | 5.428 | 5.207 | 5.259 | 7,721,806 | -0.15(-2.75%) |
Nov 12, 2002 | 5.445 | 5.462 | 5.376 | 5.408 | 6,803,376 | -0.02(-0.33%) |
Nov 11, 2002 | 5.536 | 5.564 | 5.399 | 5.426 | 5,374,118 | -0.13(-2.34%) |
Nov 08, 2002 | 5.575 | 5.629 | 5.513 | 5.556 | 7,337,244 | +0.00(+0.06%) |
Nov 07, 2002 | 5.530 | 5.569 | 5.480 | 5.553 | 10,405,321 | +0.02(+0.41%) |
Nov 06, 2002 | 5.541 | 5.558 | 5.369 | 5.530 | 10,089,431 | +0.06(+1.14%) |
Nov 05, 2002 | 5.428 | 5.510 | 5.373 | 5.468 | 7,800,667 | +0.09(+1.59%) |
Nov 04, 2002 | 5.473 | 5.473 | 5.316 | 5.382 | 9,151,064 | -0.07(-1.20%) |