Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 5.140 | 5.307 | 5.134 | 5.244 | 11,121,245 | +0.06(+1.11%) |
Jan 30, 2003 | 5.405 | 5.439 | 5.157 | 5.186 | 14,838,693 | -0.22(-4.05%) |
Jan 29, 2003 | 5.410 | 5.457 | 5.341 | 5.405 | 9,873,640 | -0.10(-1.88%) |
Jan 28, 2003 | 5.474 | 5.560 | 5.451 | 5.508 | 12,531,641 | +0.06(+1.06%) |
Jan 27, 2003 | 5.503 | 5.600 | 5.405 | 5.451 | 14,881,606 | -0.16(-2.87%) |
Jan 24, 2003 | 5.756 | 5.756 | 5.595 | 5.612 | 11,003,451 | -0.15(-2.60%) |
Jan 23, 2003 | 5.652 | 5.779 | 5.612 | 5.762 | 16,681,346 | +0.16(+2.77%) |
Jan 22, 2003 | 5.796 | 5.808 | 5.583 | 5.606 | 16,163,263 | -0.23(-3.94%) |
Jan 21, 2003 | 5.929 | 5.975 | 5.744 | 5.836 | 16,926,316 | -0.01(-0.20%) |
Jan 17, 2003 | 5.957 | 5.963 | 5.779 | 5.848 | 14,721,073 | -0.16(-2.59%) |
Jan 16, 2003 | 6.021 | 6.072 | 5.940 | 6.003 | 12,380,316 | +0.07(+1.26%) |
Jan 15, 2003 | 6.055 | 6.090 | 5.882 | 5.929 | 11,834,261 | -0.13(-2.18%) |
Jan 14, 2003 | 5.998 | 6.090 | 5.975 | 6.061 | 11,897,501 | -0.03(-0.47%) |
Jan 13, 2003 | 6.147 | 6.176 | 5.998 | 6.090 | 14,454,734 | +0.05(+0.76%) |
Jan 10, 2003 | 5.819 | 6.216 | 5.733 | 6.044 | 31,689,086 | +0.16(+2.64%) |
Jan 09, 2003 | 5.767 | 5.929 | 5.767 | 5.888 | 12,359,989 | +0.13(+2.20%) |
Jan 08, 2003 | 5.831 | 5.871 | 5.721 | 5.762 | 16,064,754 | -0.07(-1.18%) |
Jan 07, 2003 | 5.796 | 5.900 | 5.727 | 5.831 | 14,606,059 | +0.03(+0.60%) |
Jan 06, 2003 | 5.583 | 5.842 | 5.572 | 5.796 | 19,161,788 | +0.22(+4.03%) |
Jan 03, 2003 | 5.687 | 5.739 | 5.566 | 5.572 | 14,656,443 | -0.15(-2.62%) |
Jan 02, 2003 | 5.468 | 5.727 | 5.451 | 5.721 | 17,615,008 | +0.37(+6.88%) |
Dec 31, 2002 | 5.468 | 5.508 | 5.353 | 5.353 | 12,609,128 | -0.17(-3.13%) |
Dec 30, 2002 | 5.514 | 5.566 | 5.445 | 5.526 | 10,312,152 | +0.01(+0.21%) |
Dec 27, 2002 | 5.606 | 5.641 | 5.485 | 5.514 | 6,729,698 | -0.12(-2.15%) |
Dec 26, 2002 | 5.554 | 5.669 | 5.543 | 5.635 | 7,582,746 | +0.11(+1.98%) |
Dec 24, 2002 | 5.577 | 5.600 | 5.480 | 5.526 | 4,515,421 | -0.02(-0.31%) |
Dec 23, 2002 | 5.629 | 5.669 | 5.526 | 5.543 | 9,238,285 | -0.09(-1.53%) |
Dec 20, 2002 | 5.652 | 5.721 | 5.606 | 5.629 | 16,652,158 | +0.00(+0.00%) |
Dec 19, 2002 | 5.531 | 5.710 | 5.531 | 5.629 | 14,617,700 | +0.04(+0.72%) |
Dec 18, 2002 | 5.652 | 5.687 | 5.543 | 5.589 | 13,056,153 | -0.10(-1.72%) |
Dec 17, 2002 | 5.623 | 5.773 | 5.595 | 5.687 | 12,405,682 | -0.03(-0.60%) |
Dec 16, 2002 | 5.623 | 5.721 | 5.577 | 5.721 | 9,855,224 | +0.14(+2.47%) |
Dec 13, 2002 | 5.623 | 5.652 | 5.549 | 5.583 | 10,515,424 | -0.09(-1.52%) |
Dec 12, 2002 | 5.514 | 5.727 | 5.514 | 5.669 | 11,526,052 | +0.10(+1.76%) |
Dec 11, 2002 | 5.537 | 5.721 | 5.468 | 5.572 | 13,442,022 | +0.03(+0.62%) |
Dec 10, 2002 | 5.549 | 5.612 | 5.439 | 5.537 | 9,650,562 | +0.10(+1.80%) |
Dec 09, 2002 | 5.503 | 5.664 | 5.370 | 5.439 | 14,969,517 | -0.25(-4.35%) |
Dec 06, 2002 | 5.681 | 5.704 | 5.554 | 5.687 | 20,676,426 | -0.08(-1.40%) |
Dec 05, 2002 | 5.963 | 5.975 | 5.716 | 5.767 | 20,545,080 | -0.07(-1.28%) |
Dec 04, 2002 | 5.733 | 6.021 | 5.583 | 5.842 | 33,805,028 | +0.11(+1.91%) |
Dec 03, 2002 | 6.590 | 6.590 | 5.704 | 5.733 | 50,794,756 | -0.86(-13.01%) |
Dec 02, 2002 | 6.706 | 6.855 | 6.539 | 6.590 | 21,183,738 | +0.04(+0.62%) |
Nov 29, 2002 | 6.406 | 6.619 | 6.395 | 6.550 | 13,290,871 | +0.20(+3.17%) |
Nov 27, 2002 | 6.360 | 6.452 | 6.262 | 6.349 | 17,200,124 | +0.12(+1.94%) |
Nov 26, 2002 | 6.262 | 6.562 | 6.176 | 6.228 | 37,964,984 | -0.03(-0.55%) |
Nov 25, 2002 | 5.975 | 6.268 | 5.957 | 6.262 | 28,423,354 | +0.39(+6.56%) |
Nov 22, 2002 | 5.641 | 6.009 | 5.635 | 5.877 | 26,084,854 | -0.06(-1.07%) |
Nov 21, 2002 | 5.180 | 6.003 | 5.169 | 5.940 | 56,412,536 | +0.80(+15.57%) |
Nov 20, 2002 | 4.939 | 5.192 | 4.921 | 5.140 | 14,997,141 | +0.22(+4.44%) |
Nov 19, 2002 | 5.042 | 5.048 | 4.898 | 4.921 | 16,608,203 | -0.14(-2.84%) |
Nov 18, 2002 | 5.054 | 5.117 | 5.008 | 5.065 | 11,953,618 | +0.09(+1.73%) |
Nov 15, 2002 | 4.950 | 5.117 | 4.910 | 4.979 | 15,214,486 | -0.09(-1.70%) |
Nov 14, 2002 | 5.019 | 5.151 | 4.990 | 5.065 | 13,942,558 | +0.16(+3.29%) |
Nov 13, 2002 | 4.973 | 5.008 | 4.841 | 4.904 | 24,456,072 | -0.06(-1.27%) |
Nov 12, 2002 | 4.950 | 5.042 | 4.898 | 4.967 | 12,925,850 | +0.07(+1.53%) |
Nov 11, 2002 | 4.996 | 5.002 | 4.858 | 4.892 | 10,889,654 | -0.14(-2.75%) |
Nov 08, 2002 | 5.111 | 5.209 | 4.892 | 5.031 | 13,713,399 | -0.03(-0.68%) |
Nov 07, 2002 | 5.330 | 5.353 | 5.036 | 5.065 | 21,834,730 | -0.32(-5.88%) |
Nov 06, 2002 | 5.174 | 5.467 | 5.157 | 5.382 | 25,872,200 | +0.26(+5.06%) |
Nov 05, 2002 | 4.933 | 5.169 | 4.927 | 5.123 | 18,607,394 | +0.20(+3.97%) |
Nov 04, 2002 | 5.013 | 5.163 | 4.898 | 4.927 | 15,791,813 | +0.07(+1.54%) |