Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 5.145 | 5.252 | 5.072 | 5.225 | 973,828 | +0.06(+1.07%) |
Jan 30, 2003 | 5.258 | 5.281 | 5.104 | 5.170 | 1,136,051 | -0.09(-1.68%) |
Jan 29, 2003 | 5.031 | 5.303 | 4.965 | 5.258 | 1,418,164 | +0.14(+2.72%) |
Jan 28, 2003 | 5.131 | 5.156 | 5.082 | 5.119 | 1,409,868 | -0.02(-0.48%) |
Jan 27, 2003 | 5.293 | 5.317 | 5.092 | 5.143 | 1,522,598 | -0.20(-3.76%) |
Jan 24, 2003 | 5.365 | 5.461 | 5.266 | 5.344 | 1,501,614 | -0.05(-1.02%) |
Jan 23, 2003 | 5.373 | 5.498 | 5.291 | 5.399 | 1,188,066 | +0.06(+1.14%) |
Jan 22, 2003 | 5.512 | 5.537 | 5.287 | 5.338 | 1,354,966 | -0.17(-3.16%) |
Jan 21, 2003 | 5.725 | 5.729 | 5.496 | 5.512 | 1,290,305 | -0.24(-4.13%) |
Jan 17, 2003 | 5.914 | 5.934 | 5.651 | 5.750 | 590,495 | -0.19(-3.14%) |
Jan 16, 2003 | 5.838 | 5.986 | 5.774 | 5.936 | 778,867 | +0.13(+2.19%) |
Jan 15, 2003 | 6.053 | 6.053 | 5.770 | 5.809 | 1,154,393 | -0.24(-3.96%) |
Jan 14, 2003 | 6.035 | 6.080 | 5.988 | 6.049 | 860,854 | +0.01(+0.14%) |
Jan 13, 2003 | 6.082 | 6.125 | 5.967 | 6.041 | 787,164 | -0.02(-0.37%) |
Jan 10, 2003 | 6.145 | 6.145 | 6.018 | 6.063 | 1,054,595 | -0.07(-1.20%) |
Jan 09, 2003 | 5.908 | 6.154 | 5.891 | 6.137 | 1,316,169 | +0.23(+3.85%) |
Jan 08, 2003 | 6.082 | 6.082 | 5.891 | 5.910 | 1,133,165 | -0.16(-2.63%) |
Jan 07, 2003 | 6.039 | 6.141 | 5.949 | 6.070 | 1,431,584 | +0.04(+0.71%) |
Jan 06, 2003 | 5.699 | 6.047 | 5.699 | 6.026 | 1,618,737 | +0.28(+4.96%) |
Jan 03, 2003 | 5.686 | 5.768 | 5.656 | 5.742 | 1,013,113 | -0.02(-0.28%) |
Jan 02, 2003 | 5.608 | 5.758 | 5.555 | 5.758 | 624,899 | +0.19(+3.38%) |
Dec 31, 2002 | 5.483 | 5.639 | 5.481 | 5.570 | 820,837 | +0.02(+0.30%) |
Dec 30, 2002 | 5.477 | 5.592 | 5.455 | 5.553 | 931,127 | +0.07(+1.31%) |
Dec 27, 2002 | 5.625 | 5.672 | 5.451 | 5.481 | 1,203,682 | -0.19(-3.36%) |
Dec 26, 2002 | 5.731 | 5.820 | 5.664 | 5.672 | 461,415 | -0.02(-0.32%) |
Dec 24, 2002 | 5.742 | 5.760 | 5.670 | 5.690 | 436,771 | -0.07(-1.28%) |
Dec 23, 2002 | 5.744 | 5.795 | 5.645 | 5.764 | 966,020 | -0.02(-0.28%) |
Dec 20, 2002 | 5.744 | 5.832 | 5.645 | 5.781 | 1,401,571 | +0.11(+2.03%) |
Dec 19, 2002 | 5.762 | 5.815 | 5.613 | 5.666 | 1,291,037 | -0.08(-1.46%) |
Dec 18, 2002 | 5.688 | 5.840 | 5.639 | 5.750 | 1,335,934 | -0.10(-1.79%) |
Dec 17, 2002 | 5.945 | 6.008 | 5.824 | 5.854 | 1,195,386 | -0.12(-2.06%) |
Dec 16, 2002 | 5.738 | 5.992 | 5.738 | 5.977 | 739,826 | +0.19(+3.29%) |
Dec 13, 2002 | 5.815 | 5.836 | 5.697 | 5.787 | 1,194,654 | -0.03(-0.60%) |
Dec 12, 2002 | 5.942 | 5.959 | 5.779 | 5.822 | 1,520,646 | -0.12(-2.03%) |
Dec 11, 2002 | 5.914 | 5.965 | 5.820 | 5.942 | 1,660,950 | -0.09(-1.43%) |
Dec 10, 2002 | 5.828 | 6.035 | 5.828 | 6.029 | 978,465 | +0.17(+2.94%) |
Dec 09, 2002 | 6.209 | 6.209 | 5.820 | 5.856 | 1,639,721 | -0.37(-5.89%) |
Dec 06, 2002 | 6.240 | 6.291 | 6.086 | 6.223 | 1,135,849 | -0.07(-1.17%) |
Dec 05, 2002 | 6.356 | 6.397 | 6.254 | 6.297 | 1,448,665 | -0.07(-1.06%) |
Dec 04, 2002 | 6.332 | 6.424 | 6.233 | 6.365 | 1,223,935 | +0.00(+0.00%) |
Dec 03, 2002 | 6.367 | 6.463 | 6.309 | 6.365 | 844,993 | -0.03(-0.51%) |
Dec 02, 2002 | 6.549 | 6.701 | 6.283 | 6.397 | 1,505,762 | -0.13(-2.01%) |
Nov 29, 2002 | 6.549 | 6.594 | 6.469 | 6.529 | 526,565 | +0.04(+0.60%) |
Nov 27, 2002 | 6.188 | 6.529 | 6.180 | 6.490 | 1,163,665 | +0.32(+5.18%) |
Nov 26, 2002 | 6.535 | 6.537 | 6.158 | 6.170 | 1,599,704 | -0.34(-5.20%) |
Nov 25, 2002 | 6.475 | 6.578 | 6.426 | 6.508 | 1,231,743 | +0.06(+0.95%) |
Nov 22, 2002 | 6.465 | 6.561 | 6.340 | 6.447 | 1,864,207 | -0.05(-0.76%) |
Nov 21, 2002 | 5.844 | 6.514 | 5.836 | 6.496 | 3,661,557 | +0.66(+11.23%) |
Nov 20, 2002 | 5.713 | 5.871 | 5.637 | 5.840 | 777,647 | +0.13(+2.22%) |
Nov 19, 2002 | 5.629 | 5.779 | 5.553 | 5.713 | 861,098 | +0.05(+0.80%) |
Nov 18, 2002 | 5.852 | 5.893 | 5.656 | 5.668 | 1,146,585 | -0.16(-2.81%) |
Nov 15, 2002 | 5.758 | 5.887 | 5.676 | 5.832 | 1,126,820 | +0.07(+1.25%) |
Nov 14, 2002 | 5.467 | 5.776 | 5.465 | 5.760 | 1,081,191 | +0.30(+5.52%) |
Nov 13, 2002 | 5.512 | 5.572 | 5.258 | 5.459 | 1,271,028 | -0.06(-1.00%) |
Nov 12, 2002 | 5.395 | 5.574 | 5.393 | 5.514 | 998,961 | +0.14(+2.51%) |
Nov 11, 2002 | 5.586 | 5.600 | 5.369 | 5.379 | 859,633 | -0.25(-4.37%) |
Nov 08, 2002 | 5.561 | 5.711 | 5.559 | 5.625 | 1,260,780 | +0.05(+0.95%) |
Nov 07, 2002 | 5.719 | 5.795 | 5.553 | 5.572 | 1,203,926 | -0.28(-4.80%) |
Nov 06, 2002 | 5.820 | 5.899 | 5.678 | 5.852 | 1,073,383 | +0.04(+0.63%) |
Nov 05, 2002 | 5.738 | 5.820 | 5.697 | 5.815 | 1,039,466 | +0.05(+0.92%) |
Nov 04, 2002 | 5.586 | 5.922 | 5.584 | 5.762 | 2,432,498 | +0.18(+3.31%) |