Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 5.000 | 5.163 | 4.995 | 5.101 | 11,431,652 | +0.06(+1.11%) |
Jan 30, 2003 | 5.258 | 5.292 | 5.017 | 5.045 | 15,252,859 | -0.21(-4.05%) |
Jan 29, 2003 | 5.264 | 5.308 | 5.196 | 5.258 | 10,149,226 | -0.10(-1.88%) |
Jan 28, 2003 | 5.325 | 5.409 | 5.303 | 5.359 | 12,881,414 | +0.06(+1.06%) |
Jan 27, 2003 | 5.353 | 5.448 | 5.258 | 5.303 | 15,296,970 | -0.16(-2.87%) |
Jan 24, 2003 | 5.600 | 5.600 | 5.443 | 5.460 | 11,310,571 | -0.15(-2.60%) |
Jan 23, 2003 | 5.499 | 5.622 | 5.460 | 5.605 | 17,146,942 | +0.15(+2.77%) |
Jan 22, 2003 | 5.639 | 5.650 | 5.432 | 5.454 | 16,614,399 | -0.22(-3.94%) |
Jan 21, 2003 | 5.768 | 5.812 | 5.588 | 5.678 | 17,398,750 | -0.01(-0.20%) |
Jan 17, 2003 | 5.796 | 5.801 | 5.622 | 5.689 | 15,131,956 | -0.15(-2.59%) |
Jan 16, 2003 | 5.857 | 5.908 | 5.779 | 5.840 | 12,725,866 | +0.07(+1.26%) |
Jan 15, 2003 | 5.891 | 5.924 | 5.723 | 5.768 | 12,164,570 | -0.13(-2.18%) |
Jan 14, 2003 | 5.835 | 5.924 | 5.812 | 5.896 | 12,229,575 | -0.03(-0.47%) |
Jan 13, 2003 | 5.980 | 6.008 | 5.835 | 5.924 | 14,858,184 | +0.04(+0.76%) |
Jan 10, 2003 | 5.661 | 6.048 | 5.577 | 5.880 | 32,573,566 | +0.15(+2.64%) |
Jan 09, 2003 | 5.611 | 5.768 | 5.611 | 5.728 | 12,704,971 | +0.12(+2.20%) |
Jan 08, 2003 | 5.672 | 5.712 | 5.566 | 5.605 | 16,513,141 | -0.07(-1.18%) |
Jan 07, 2003 | 5.639 | 5.740 | 5.572 | 5.672 | 15,013,732 | +0.03(+0.60%) |
Jan 06, 2003 | 5.432 | 5.684 | 5.420 | 5.639 | 19,696,616 | +0.22(+4.03%) |
Jan 03, 2003 | 5.532 | 5.583 | 5.415 | 5.420 | 15,065,522 | -0.15(-2.62%) |
Jan 02, 2003 | 5.320 | 5.572 | 5.303 | 5.566 | 18,106,664 | +0.36(+6.88%) |
Dec 31, 2002 | 5.320 | 5.359 | 5.208 | 5.208 | 12,961,064 | -0.17(-3.13%) |
Dec 30, 2002 | 5.364 | 5.415 | 5.297 | 5.376 | 10,599,977 | +0.01(+0.21%) |
Dec 27, 2002 | 5.454 | 5.488 | 5.336 | 5.364 | 6,917,532 | -0.12(-2.15%) |
Dec 26, 2002 | 5.404 | 5.516 | 5.392 | 5.482 | 7,794,389 | +0.11(+1.98%) |
Dec 24, 2002 | 5.426 | 5.448 | 5.331 | 5.376 | 4,641,452 | -0.02(-0.31%) |
Dec 23, 2002 | 5.476 | 5.516 | 5.376 | 5.392 | 9,496,136 | -0.08(-1.53%) |
Dec 20, 2002 | 5.499 | 5.566 | 5.454 | 5.476 | 17,116,940 | +0.00(+0.00%) |
Dec 19, 2002 | 5.381 | 5.555 | 5.381 | 5.476 | 15,025,697 | +0.04(+0.72%) |
Dec 18, 2002 | 5.499 | 5.532 | 5.392 | 5.437 | 13,420,566 | -0.10(-1.72%) |
Dec 17, 2002 | 5.471 | 5.616 | 5.443 | 5.532 | 12,751,939 | -0.03(-0.60%) |
Dec 16, 2002 | 5.471 | 5.566 | 5.426 | 5.566 | 10,130,296 | +0.13(+2.47%) |
Dec 13, 2002 | 5.471 | 5.499 | 5.398 | 5.432 | 10,808,923 | -0.08(-1.52%) |
Dec 12, 2002 | 5.364 | 5.572 | 5.364 | 5.516 | 11,847,758 | +0.10(+1.76%) |
Dec 11, 2002 | 5.387 | 5.566 | 5.320 | 5.420 | 13,817,205 | +0.03(+0.62%) |
Dec 10, 2002 | 5.398 | 5.460 | 5.292 | 5.387 | 9,919,921 | +0.10(+1.80%) |
Dec 09, 2002 | 5.353 | 5.510 | 5.224 | 5.292 | 15,387,334 | -0.24(-4.35%) |
Dec 06, 2002 | 5.527 | 5.549 | 5.404 | 5.532 | 21,253,530 | -0.08(-1.40%) |
Dec 05, 2002 | 5.801 | 5.812 | 5.560 | 5.611 | 21,118,518 | -0.07(-1.28%) |
Dec 04, 2002 | 5.577 | 5.857 | 5.432 | 5.684 | 34,748,564 | +0.11(+1.91%) |
Dec 03, 2002 | 6.411 | 6.411 | 5.549 | 5.577 | 52,212,500 | -0.83(-13.01%) |
Dec 02, 2002 | 6.523 | 6.669 | 6.361 | 6.411 | 21,775,002 | +0.04(+0.62%) |
Nov 29, 2002 | 6.232 | 6.439 | 6.221 | 6.372 | 13,661,835 | +0.20(+3.17%) |
Nov 27, 2002 | 6.187 | 6.277 | 6.092 | 6.176 | 17,680,200 | +0.12(+1.94%) |
Nov 26, 2002 | 6.092 | 6.383 | 6.008 | 6.059 | 39,024,632 | -0.03(-0.55%) |
Nov 25, 2002 | 5.812 | 6.098 | 5.796 | 6.092 | 29,216,684 | +0.38(+6.56%) |
Nov 22, 2002 | 5.488 | 5.846 | 5.482 | 5.717 | 26,812,914 | -0.06(-1.07%) |
Nov 21, 2002 | 5.040 | 5.840 | 5.028 | 5.779 | 57,987,080 | +0.78(+15.57%) |
Nov 20, 2002 | 4.804 | 5.051 | 4.788 | 5.000 | 15,415,729 | +0.21(+4.44%) |
Nov 19, 2002 | 4.905 | 4.911 | 4.765 | 4.788 | 17,071,758 | -0.14(-2.84%) |
Nov 18, 2002 | 4.916 | 4.978 | 4.872 | 4.928 | 12,287,258 | +0.08(+1.73%) |
Nov 15, 2002 | 4.816 | 4.978 | 4.776 | 4.844 | 15,639,140 | -0.08(-1.70%) |
Nov 14, 2002 | 4.883 | 5.012 | 4.855 | 4.928 | 14,331,712 | +0.16(+3.29%) |
Nov 13, 2002 | 4.838 | 4.872 | 4.709 | 4.771 | 25,138,670 | -0.06(-1.27%) |
Nov 12, 2002 | 4.816 | 4.905 | 4.765 | 4.832 | 13,286,626 | +0.07(+1.53%) |
Nov 11, 2002 | 4.860 | 4.866 | 4.726 | 4.760 | 11,193,597 | -0.13(-2.75%) |
Nov 08, 2002 | 4.972 | 5.068 | 4.760 | 4.894 | 14,096,157 | -0.03(-0.68%) |
Nov 07, 2002 | 5.185 | 5.208 | 4.900 | 4.928 | 22,444,164 | -0.31(-5.88%) |
Nov 06, 2002 | 5.034 | 5.319 | 5.017 | 5.236 | 26,594,326 | +0.25(+5.06%) |
Nov 05, 2002 | 4.799 | 5.028 | 4.793 | 4.984 | 19,126,748 | +0.19(+3.97%) |
Nov 04, 2002 | 4.877 | 5.023 | 4.765 | 4.793 | 16,232,582 | +0.07(+1.54%) |