Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 5.338 | 5.484 | 5.305 | 5.439 | 9,816,221 | +0.08(+1.56%) |
Jan 30, 2003 | 5.419 | 5.462 | 5.352 | 5.355 | 13,958,810 | -0.06(-1.17%) |
Jan 29, 2003 | 5.226 | 5.425 | 5.158 | 5.419 | 13,239,362 | +0.24(+4.57%) |
Jan 28, 2003 | 5.147 | 5.221 | 5.097 | 5.182 | 7,404,473 | +0.07(+1.32%) |
Jan 27, 2003 | 5.234 | 5.243 | 5.097 | 5.114 | 8,355,616 | -0.12(-2.29%) |
Jan 24, 2003 | 5.344 | 5.354 | 5.205 | 5.234 | 10,822,741 | -0.13(-2.48%) |
Jan 23, 2003 | 5.372 | 5.389 | 5.332 | 5.367 | 8,216,954 | +0.01(+0.19%) |
Jan 22, 2003 | 5.338 | 5.387 | 5.252 | 5.357 | 11,625,918 | +0.01(+0.13%) |
Jan 21, 2003 | 5.368 | 5.384 | 5.324 | 5.350 | 9,397,134 | -0.08(-1.48%) |
Jan 17, 2003 | 5.447 | 5.480 | 5.419 | 5.430 | 7,644,585 | -0.02(-0.29%) |
Jan 16, 2003 | 5.442 | 5.468 | 5.422 | 5.446 | 8,288,279 | +0.06(+1.11%) |
Jan 15, 2003 | 5.389 | 5.440 | 5.338 | 5.386 | 11,521,368 | -0.00(-0.04%) |
Jan 14, 2003 | 5.333 | 5.388 | 5.291 | 5.388 | 12,344,481 | +0.06(+1.21%) |
Jan 13, 2003 | 5.293 | 5.333 | 5.243 | 5.324 | 11,561,239 | +0.05(+1.03%) |
Jan 10, 2003 | 5.395 | 5.396 | 5.259 | 5.270 | 11,681,737 | -0.15(-2.75%) |
Jan 09, 2003 | 5.344 | 5.428 | 5.344 | 5.419 | 11,586,047 | +0.05(+0.88%) |
Jan 08, 2003 | 5.467 | 5.502 | 5.370 | 5.371 | 13,974,316 | -0.10(-1.75%) |
Jan 07, 2003 | 5.626 | 5.640 | 5.452 | 5.467 | 13,983,176 | -0.21(-3.76%) |
Jan 06, 2003 | 5.587 | 5.700 | 5.559 | 5.680 | 10,520,608 | +0.10(+1.88%) |
Jan 03, 2003 | 5.590 | 5.612 | 5.559 | 5.575 | 6,182,651 | +0.01(+0.14%) |
Jan 02, 2003 | 5.508 | 5.575 | 5.469 | 5.568 | 9,068,863 | +0.11(+1.94%) |
Dec 31, 2002 | 5.481 | 5.492 | 5.388 | 5.462 | 7,632,180 | -0.02(-0.33%) |
Dec 30, 2002 | 5.423 | 5.480 | 5.394 | 5.480 | 7,198,030 | +0.08(+1.53%) |
Dec 27, 2002 | 5.502 | 5.525 | 5.372 | 5.397 | 4,972,347 | -0.09(-1.56%) |
Dec 26, 2002 | 5.553 | 5.614 | 5.473 | 5.483 | 6,258,406 | -0.06(-1.14%) |
Dec 24, 2002 | 5.604 | 5.609 | 5.539 | 5.546 | 3,797,484 | -0.06(-1.13%) |
Dec 23, 2002 | 5.636 | 5.643 | 5.579 | 5.609 | 9,792,742 | -0.03(-0.46%) |
Dec 20, 2002 | 5.536 | 5.635 | 5.521 | 5.635 | 12,374,606 | +0.12(+2.19%) |
Dec 19, 2002 | 5.525 | 5.582 | 5.485 | 5.515 | 11,193,983 | -0.05(-0.85%) |
Dec 18, 2002 | 5.547 | 5.626 | 5.542 | 5.562 | 10,657,055 | -0.06(-1.02%) |
Dec 17, 2002 | 5.599 | 5.640 | 5.570 | 5.620 | 12,353,784 | +0.02(+0.36%) |
Dec 16, 2002 | 5.474 | 5.599 | 5.465 | 5.599 | 14,332,268 | +0.14(+2.50%) |
Dec 13, 2002 | 5.530 | 5.568 | 5.436 | 5.463 | 16,917,676 | -0.10(-1.73%) |
Dec 12, 2002 | 5.575 | 5.603 | 5.496 | 5.559 | 13,637,628 | -0.04(-0.67%) |
Dec 11, 2002 | 5.677 | 5.677 | 5.587 | 5.596 | 8,447,763 | -0.08(-1.41%) |
Dec 10, 2002 | 5.621 | 5.680 | 5.559 | 5.676 | 8,236,446 | +0.07(+1.23%) |
Dec 09, 2002 | 5.660 | 5.728 | 5.604 | 5.607 | 10,292,900 | -0.03(-0.48%) |
Dec 06, 2002 | 5.631 | 5.680 | 5.594 | 5.634 | 10,257,903 | +0.00(+0.06%) |
Dec 05, 2002 | 5.598 | 5.660 | 5.575 | 5.631 | 8,556,743 | +0.07(+1.30%) |
Dec 04, 2002 | 5.528 | 5.585 | 5.502 | 5.559 | 8,722,872 | +0.03(+0.57%) |
Dec 03, 2002 | 5.468 | 5.557 | 5.441 | 5.527 | 9,936,277 | +0.12(+2.26%) |
Dec 02, 2002 | 5.530 | 5.534 | 5.338 | 5.405 | 11,534,658 | +0.01(+0.17%) |
Nov 29, 2002 | 5.457 | 5.457 | 5.377 | 5.396 | 4,753,057 | -0.03(-0.56%) |
Nov 27, 2002 | 5.361 | 5.450 | 5.355 | 5.427 | 8,468,141 | +0.09(+1.65%) |
Nov 26, 2002 | 5.474 | 5.474 | 5.333 | 5.338 | 10,696,040 | -0.13(-2.35%) |
Nov 25, 2002 | 5.378 | 5.487 | 5.352 | 5.467 | 13,125,508 | -0.01(-0.23%) |
Nov 22, 2002 | 5.636 | 5.636 | 5.352 | 5.480 | 15,222,718 | -0.16(-2.78%) |
Nov 21, 2002 | 5.636 | 5.640 | 5.555 | 5.636 | 7,460,292 | +0.04(+0.75%) |
Nov 20, 2002 | 5.530 | 5.595 | 5.501 | 5.595 | 11,406,185 | +0.10(+1.79%) |
Nov 19, 2002 | 5.594 | 5.626 | 5.481 | 5.496 | 8,025,131 | -0.09(-1.60%) |
Nov 18, 2002 | 5.530 | 5.586 | 5.483 | 5.586 | 5,730,337 | +0.08(+1.52%) |
Nov 15, 2002 | 5.445 | 5.518 | 5.436 | 5.502 | 8,498,709 | +0.06(+1.06%) |
Nov 14, 2002 | 5.327 | 5.451 | 5.288 | 5.445 | 11,112,912 | +0.19(+3.52%) |
Nov 13, 2002 | 5.395 | 5.429 | 5.208 | 5.259 | 7,721,226 | -0.15(-2.75%) |
Nov 12, 2002 | 5.446 | 5.463 | 5.377 | 5.408 | 6,802,865 | -0.02(-0.33%) |
Nov 11, 2002 | 5.536 | 5.564 | 5.399 | 5.427 | 5,373,714 | -0.13(-2.34%) |
Nov 08, 2002 | 5.575 | 5.630 | 5.513 | 5.556 | 7,336,693 | +0.00(+0.06%) |
Nov 07, 2002 | 5.530 | 5.570 | 5.481 | 5.553 | 10,404,539 | +0.02(+0.41%) |
Nov 06, 2002 | 5.542 | 5.559 | 5.369 | 5.530 | 10,088,673 | +0.06(+1.14%) |
Nov 05, 2002 | 5.429 | 5.510 | 5.373 | 5.468 | 7,800,081 | +0.09(+1.59%) |
Nov 04, 2002 | 5.474 | 5.474 | 5.316 | 5.382 | 9,150,377 | -0.07(-1.20%) |