Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 5.381 | 5.528 | 5.347 | 5.482 | 9,738,259 | +0.08(+1.56%) |
Jan 30, 2003 | 5.462 | 5.505 | 5.395 | 5.398 | 13,847,946 | -0.06(-1.17%) |
Jan 29, 2003 | 5.267 | 5.469 | 5.199 | 5.462 | 13,134,212 | +0.24(+4.57%) |
Jan 28, 2003 | 5.188 | 5.263 | 5.138 | 5.223 | 7,345,665 | +0.07(+1.32%) |
Jan 27, 2003 | 5.275 | 5.285 | 5.138 | 5.155 | 8,289,254 | -0.12(-2.29%) |
Jan 24, 2003 | 5.387 | 5.397 | 5.247 | 5.275 | 10,736,784 | -0.13(-2.48%) |
Jan 23, 2003 | 5.415 | 5.432 | 5.374 | 5.410 | 8,151,693 | +0.01(+0.19%) |
Jan 22, 2003 | 5.381 | 5.430 | 5.294 | 5.399 | 11,533,583 | +0.01(+0.13%) |
Jan 21, 2003 | 5.411 | 5.427 | 5.366 | 5.393 | 9,322,499 | -0.08(-1.48%) |
Jan 17, 2003 | 5.490 | 5.523 | 5.462 | 5.473 | 7,583,870 | -0.02(-0.29%) |
Jan 16, 2003 | 5.486 | 5.512 | 5.465 | 5.489 | 8,222,451 | +0.06(+1.11%) |
Jan 15, 2003 | 5.432 | 5.484 | 5.381 | 5.429 | 11,429,862 | -0.00(-0.04%) |
Jan 14, 2003 | 5.376 | 5.431 | 5.333 | 5.431 | 12,246,438 | +0.06(+1.21%) |
Jan 13, 2003 | 5.336 | 5.376 | 5.285 | 5.366 | 11,469,417 | +0.05(+1.03%) |
Jan 10, 2003 | 5.438 | 5.439 | 5.302 | 5.312 | 11,588,959 | -0.15(-2.75%) |
Jan 09, 2003 | 5.387 | 5.471 | 5.387 | 5.462 | 11,494,028 | +0.05(+0.88%) |
Jan 08, 2003 | 5.511 | 5.546 | 5.413 | 5.414 | 13,863,328 | -0.10(-1.75%) |
Jan 07, 2003 | 5.671 | 5.685 | 5.496 | 5.511 | 13,872,118 | -0.22(-3.76%) |
Jan 06, 2003 | 5.631 | 5.745 | 5.603 | 5.726 | 10,437,051 | +0.11(+1.88%) |
Jan 03, 2003 | 5.635 | 5.657 | 5.603 | 5.620 | 6,133,547 | +0.01(+0.14%) |
Jan 02, 2003 | 5.552 | 5.620 | 5.513 | 5.612 | 8,996,836 | +0.11(+1.94%) |
Dec 31, 2002 | 5.525 | 5.536 | 5.431 | 5.505 | 7,571,564 | -0.02(-0.33%) |
Dec 30, 2002 | 5.467 | 5.523 | 5.437 | 5.523 | 7,140,862 | +0.08(+1.53%) |
Dec 27, 2002 | 5.546 | 5.569 | 5.415 | 5.440 | 4,932,855 | -0.09(-1.56%) |
Dec 26, 2002 | 5.597 | 5.659 | 5.517 | 5.527 | 6,208,700 | -0.06(-1.14%) |
Dec 24, 2002 | 5.649 | 5.654 | 5.584 | 5.591 | 3,767,323 | -0.06(-1.13%) |
Dec 23, 2002 | 5.682 | 5.688 | 5.624 | 5.654 | 9,714,966 | -0.03(-0.46%) |
Dec 20, 2002 | 5.580 | 5.680 | 5.566 | 5.680 | 12,276,324 | +0.12(+2.19%) |
Dec 19, 2002 | 5.569 | 5.627 | 5.529 | 5.559 | 11,105,078 | -0.05(-0.85%) |
Dec 18, 2002 | 5.592 | 5.671 | 5.586 | 5.606 | 10,572,414 | -0.06(-1.02%) |
Dec 17, 2002 | 5.644 | 5.685 | 5.614 | 5.665 | 12,255,668 | +0.02(+0.36%) |
Dec 16, 2002 | 5.518 | 5.644 | 5.509 | 5.644 | 14,218,438 | +0.14(+2.50%) |
Dec 13, 2002 | 5.575 | 5.612 | 5.479 | 5.506 | 16,783,312 | -0.10(-1.73%) |
Dec 12, 2002 | 5.620 | 5.647 | 5.540 | 5.603 | 13,529,315 | -0.04(-0.67%) |
Dec 11, 2002 | 5.723 | 5.723 | 5.631 | 5.641 | 8,380,668 | -0.08(-1.41%) |
Dec 10, 2002 | 5.666 | 5.726 | 5.603 | 5.721 | 8,171,031 | +0.07(+1.23%) |
Dec 09, 2002 | 5.705 | 5.774 | 5.649 | 5.652 | 10,211,152 | -0.03(-0.48%) |
Dec 06, 2002 | 5.676 | 5.726 | 5.638 | 5.679 | 10,176,432 | +0.00(+0.06%) |
Dec 05, 2002 | 5.643 | 5.705 | 5.620 | 5.676 | 8,488,784 | +0.07(+1.30%) |
Dec 04, 2002 | 5.572 | 5.629 | 5.546 | 5.603 | 8,653,593 | +0.03(+0.57%) |
Dec 03, 2002 | 5.512 | 5.602 | 5.485 | 5.571 | 9,857,361 | +0.12(+2.26%) |
Dec 02, 2002 | 5.575 | 5.578 | 5.381 | 5.448 | 11,443,047 | +0.01(+0.17%) |
Nov 29, 2002 | 5.501 | 5.501 | 5.420 | 5.439 | 4,715,307 | -0.03(-0.56%) |
Nov 27, 2002 | 5.404 | 5.494 | 5.398 | 5.470 | 8,400,885 | +0.09(+1.65%) |
Nov 26, 2002 | 5.518 | 5.518 | 5.376 | 5.381 | 10,611,089 | -0.13(-2.35%) |
Nov 25, 2002 | 5.421 | 5.531 | 5.395 | 5.511 | 13,021,262 | -0.01(-0.23%) |
Nov 22, 2002 | 5.682 | 5.682 | 5.395 | 5.523 | 15,101,816 | -0.16(-2.78%) |
Nov 21, 2002 | 5.682 | 5.685 | 5.600 | 5.682 | 7,401,041 | +0.04(+0.75%) |
Nov 20, 2002 | 5.575 | 5.639 | 5.545 | 5.639 | 11,315,595 | +0.10(+1.79%) |
Nov 19, 2002 | 5.638 | 5.671 | 5.525 | 5.540 | 7,961,393 | -0.09(-1.60%) |
Nov 18, 2002 | 5.575 | 5.630 | 5.527 | 5.630 | 5,684,826 | +0.08(+1.52%) |
Nov 15, 2002 | 5.488 | 5.562 | 5.479 | 5.546 | 8,431,210 | +0.06(+1.06%) |
Nov 14, 2002 | 5.370 | 5.495 | 5.330 | 5.488 | 11,024,651 | +0.19(+3.52%) |
Nov 13, 2002 | 5.438 | 5.472 | 5.249 | 5.302 | 7,659,902 | -0.15(-2.75%) |
Nov 12, 2002 | 5.489 | 5.506 | 5.420 | 5.452 | 6,748,835 | -0.02(-0.33%) |
Nov 11, 2002 | 5.580 | 5.609 | 5.443 | 5.470 | 5,331,035 | -0.13(-2.34%) |
Nov 08, 2002 | 5.620 | 5.675 | 5.558 | 5.601 | 7,278,423 | +0.00(+0.06%) |
Nov 07, 2002 | 5.575 | 5.614 | 5.525 | 5.597 | 10,321,904 | +0.02(+0.41%) |
Nov 06, 2002 | 5.586 | 5.603 | 5.412 | 5.575 | 10,008,546 | +0.06(+1.14%) |
Nov 05, 2002 | 5.472 | 5.554 | 5.416 | 5.512 | 7,738,131 | +0.09(+1.59%) |
Nov 04, 2002 | 5.518 | 5.518 | 5.358 | 5.426 | 9,077,703 | -0.07(-1.20%) |