Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 5.701 | 5.827 | 5.701 | 5.759 | 9,441,939 | +0.06(+1.00%) |
Jan 30, 2003 | 5.885 | 5.904 | 5.694 | 5.701 | 8,555,971 | -0.15(-2.61%) |
Jan 29, 2003 | 5.877 | 5.965 | 5.804 | 5.854 | 7,011,488 | -0.12(-1.98%) |
Jan 28, 2003 | 5.850 | 6.014 | 5.816 | 5.972 | 6,222,739 | +0.12(+2.09%) |
Jan 27, 2003 | 5.915 | 6.014 | 5.781 | 5.850 | 8,306,506 | -0.16(-2.73%) |
Jan 24, 2003 | 6.159 | 6.190 | 5.915 | 6.014 | 7,842,165 | -0.14(-2.29%) |
Jan 23, 2003 | 6.205 | 6.293 | 6.091 | 6.155 | 5,834,915 | -0.06(-0.98%) |
Jan 22, 2003 | 6.117 | 6.335 | 6.110 | 6.217 | 10,836,795 | +0.08(+1.31%) |
Jan 21, 2003 | 6.232 | 6.259 | 6.129 | 6.136 | 6,472,990 | -0.10(-1.53%) |
Jan 17, 2003 | 6.201 | 6.316 | 6.182 | 6.232 | 8,853,128 | -0.01(-0.12%) |
Jan 16, 2003 | 6.194 | 6.297 | 6.186 | 6.239 | 10,447,399 | +0.07(+1.11%) |
Jan 15, 2003 | 6.228 | 6.228 | 6.136 | 6.171 | 8,851,294 | -0.05(-0.80%) |
Jan 14, 2003 | 6.220 | 6.243 | 6.159 | 6.220 | 8,973,144 | -0.03(-0.49%) |
Jan 13, 2003 | 6.201 | 6.293 | 6.110 | 6.251 | 6,754,162 | +0.11(+1.74%) |
Jan 10, 2003 | 6.068 | 6.190 | 6.068 | 6.144 | 8,516,140 | +0.00(+0.00%) |
Jan 09, 2003 | 6.114 | 6.175 | 6.110 | 6.144 | 8,274,536 | +0.04(+0.69%) |
Jan 08, 2003 | 6.098 | 6.167 | 6.060 | 6.102 | 6,197,844 | +0.00(+0.06%) |
Jan 07, 2003 | 6.068 | 6.102 | 5.991 | 6.098 | 7,226,102 | -0.02(-0.31%) |
Jan 06, 2003 | 6.087 | 6.129 | 6.060 | 6.117 | 6,632,836 | +0.01(+0.19%) |
Jan 03, 2003 | 6.087 | 6.133 | 6.030 | 6.106 | 6,444,689 | +0.01(+0.13%) |
Jan 02, 2003 | 5.991 | 6.197 | 5.972 | 6.098 | 12,772,769 | +0.20(+3.43%) |
Dec 31, 2002 | 5.877 | 5.953 | 5.854 | 5.896 | 4,424,074 | -0.03(-0.51%) |
Dec 30, 2002 | 5.762 | 5.953 | 5.762 | 5.926 | 7,130,194 | +0.13(+2.24%) |
Dec 27, 2002 | 5.862 | 5.907 | 5.743 | 5.797 | 5,843,038 | -0.10(-1.68%) |
Dec 26, 2002 | 5.804 | 5.980 | 5.804 | 5.896 | 4,991,660 | +0.10(+1.64%) |
Dec 24, 2002 | 5.781 | 5.846 | 5.766 | 5.801 | 2,693,279 | -0.01(-0.13%) |
Dec 23, 2002 | 5.724 | 5.926 | 5.686 | 5.808 | 8,828,496 | +0.12(+2.15%) |
Dec 20, 2002 | 5.617 | 5.743 | 5.587 | 5.686 | 20,759,320 | +0.06(+1.09%) |
Dec 19, 2002 | 5.755 | 5.850 | 5.617 | 5.625 | 9,965,763 | -0.16(-2.71%) |
Dec 18, 2002 | 5.858 | 5.873 | 5.762 | 5.781 | 11,519,417 | -0.09(-1.56%) |
Dec 17, 2002 | 5.915 | 5.923 | 5.781 | 5.873 | 7,607,375 | -0.04(-0.71%) |
Dec 16, 2002 | 5.759 | 5.919 | 5.724 | 5.915 | 6,949,384 | +0.16(+2.85%) |
Dec 13, 2002 | 5.640 | 5.801 | 5.636 | 5.751 | 7,626,242 | +0.08(+1.41%) |
Dec 12, 2002 | 5.667 | 5.740 | 5.652 | 5.671 | 8,119,407 | -0.05(-0.80%) |
Dec 11, 2002 | 5.762 | 5.900 | 5.667 | 5.717 | 12,675,027 | -0.12(-2.09%) |
Dec 10, 2002 | 5.686 | 5.862 | 5.610 | 5.839 | 13,264,624 | +0.08(+1.32%) |
Dec 09, 2002 | 5.766 | 5.900 | 5.656 | 5.762 | 7,167,928 | -0.11(-1.95%) |
Dec 06, 2002 | 5.762 | 5.892 | 5.724 | 5.877 | 7,159,805 | +0.04(+0.72%) |
Dec 05, 2002 | 5.953 | 5.953 | 5.801 | 5.835 | 6,577,545 | -0.12(-1.99%) |
Dec 04, 2002 | 5.724 | 6.030 | 5.629 | 5.953 | 12,792,947 | +0.23(+4.07%) |
Dec 03, 2002 | 6.117 | 6.117 | 5.694 | 5.720 | 12,531,690 | -0.39(-6.43%) |
Dec 02, 2002 | 6.121 | 6.155 | 5.972 | 6.114 | 10,002,711 | +0.11(+1.84%) |
Nov 29, 2002 | 5.934 | 6.033 | 5.934 | 6.003 | 2,533,695 | +0.03(+0.51%) |
Nov 27, 2002 | 5.934 | 6.075 | 5.862 | 5.972 | 6,153,297 | +0.06(+0.97%) |
Nov 26, 2002 | 5.877 | 6.045 | 5.862 | 5.915 | 8,954,277 | +0.03(+0.58%) |
Nov 25, 2002 | 5.991 | 6.182 | 5.751 | 5.881 | 15,919,908 | -0.21(-3.39%) |
Nov 22, 2002 | 6.068 | 6.201 | 6.022 | 6.087 | 14,428,096 | +0.17(+2.90%) |
Nov 21, 2002 | 5.686 | 5.972 | 5.671 | 5.915 | 8,610,214 | +0.15(+2.65%) |
Nov 20, 2002 | 5.610 | 5.762 | 5.610 | 5.762 | 8,367,824 | +0.06(+1.00%) |
Nov 19, 2002 | 5.591 | 5.858 | 5.541 | 5.705 | 10,907,022 | +0.08(+1.36%) |
Nov 18, 2002 | 5.457 | 5.686 | 5.457 | 5.629 | 10,918,290 | +0.21(+3.87%) |
Nov 15, 2002 | 5.190 | 5.446 | 5.190 | 5.419 | 10,661,750 | +0.14(+2.68%) |
Nov 14, 2002 | 5.152 | 5.297 | 5.026 | 5.278 | 14,089,798 | +0.14(+2.75%) |
Nov 13, 2002 | 5.030 | 5.285 | 4.992 | 5.137 | 12,682,103 | +0.06(+1.20%) |
Nov 12, 2002 | 5.381 | 5.419 | 5.018 | 5.075 | 12,509,416 | -0.20(-3.76%) |
Nov 11, 2002 | 5.381 | 5.419 | 5.266 | 5.274 | 10,345,726 | -0.11(-1.99%) |
Nov 08, 2002 | 5.720 | 5.720 | 5.320 | 5.381 | 17,562,656 | -0.34(-5.87%) |
Nov 07, 2002 | 5.812 | 5.812 | 5.617 | 5.717 | 9,214,223 | -0.09(-1.51%) |
Nov 06, 2002 | 5.820 | 5.869 | 5.652 | 5.804 | 10,745,080 | +0.02(+0.40%) |
Nov 05, 2002 | 5.827 | 5.839 | 5.663 | 5.781 | 10,620,085 | +0.03(+0.53%) |
Nov 04, 2002 | 5.724 | 5.835 | 5.705 | 5.751 | 8,946,677 | +0.06(+1.14%) |