Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 5.078 | 5.243 | 5.073 | 5.181 | 11,256,321 | +0.06(+1.11%) |
Jan 30, 2003 | 5.340 | 5.374 | 5.095 | 5.124 | 15,018,920 | -0.22(-4.05%) |
Jan 29, 2003 | 5.346 | 5.391 | 5.277 | 5.340 | 9,993,563 | -0.10(-1.88%) |
Jan 28, 2003 | 5.408 | 5.493 | 5.385 | 5.442 | 12,683,847 | +0.06(+1.06%) |
Jan 27, 2003 | 5.437 | 5.533 | 5.340 | 5.385 | 15,062,354 | -0.16(-2.87%) |
Jan 24, 2003 | 5.687 | 5.687 | 5.528 | 5.545 | 11,137,096 | -0.15(-2.60%) |
Jan 23, 2003 | 5.584 | 5.710 | 5.545 | 5.692 | 16,883,954 | +0.15(+2.77%) |
Jan 22, 2003 | 5.727 | 5.738 | 5.516 | 5.539 | 16,359,578 | -0.23(-3.94%) |
Jan 21, 2003 | 5.857 | 5.903 | 5.675 | 5.766 | 17,131,898 | -0.01(-0.20%) |
Jan 17, 2003 | 5.886 | 5.891 | 5.710 | 5.778 | 14,899,871 | -0.15(-2.59%) |
Jan 16, 2003 | 5.948 | 6.000 | 5.869 | 5.931 | 12,530,684 | +0.07(+1.26%) |
Jan 15, 2003 | 5.982 | 6.017 | 5.812 | 5.857 | 11,977,997 | -0.13(-2.18%) |
Jan 14, 2003 | 5.926 | 6.017 | 5.903 | 5.988 | 12,042,005 | -0.03(-0.47%) |
Jan 13, 2003 | 6.073 | 6.102 | 5.926 | 6.017 | 14,630,298 | +0.05(+0.76%) |
Jan 10, 2003 | 5.749 | 6.142 | 5.664 | 5.971 | 32,073,972 | +0.15(+2.64%) |
Jan 09, 2003 | 5.698 | 5.857 | 5.698 | 5.818 | 12,510,110 | +0.13(+2.20%) |
Jan 08, 2003 | 5.761 | 5.801 | 5.653 | 5.692 | 16,259,872 | -0.07(-1.18%) |
Jan 07, 2003 | 5.727 | 5.829 | 5.658 | 5.761 | 14,783,461 | +0.03(+0.60%) |
Jan 06, 2003 | 5.516 | 5.772 | 5.505 | 5.727 | 19,394,522 | +0.22(+4.03%) |
Jan 03, 2003 | 5.619 | 5.670 | 5.499 | 5.505 | 14,834,456 | -0.15(-2.62%) |
Jan 02, 2003 | 5.402 | 5.658 | 5.385 | 5.653 | 17,828,956 | +0.36(+6.88%) |
Dec 31, 2002 | 5.402 | 5.442 | 5.289 | 5.289 | 12,762,275 | -0.17(-3.12%) |
Dec 30, 2002 | 5.448 | 5.499 | 5.380 | 5.459 | 10,437,401 | +0.01(+0.21%) |
Dec 27, 2002 | 5.539 | 5.573 | 5.419 | 5.448 | 6,811,435 | -0.12(-2.15%) |
Dec 26, 2002 | 5.488 | 5.601 | 5.476 | 5.567 | 7,674,844 | +0.11(+1.98%) |
Dec 24, 2002 | 5.510 | 5.533 | 5.414 | 5.459 | 4,570,264 | -0.02(-0.31%) |
Dec 23, 2002 | 5.562 | 5.601 | 5.459 | 5.476 | 9,350,490 | -0.09(-1.53%) |
Dec 20, 2002 | 5.584 | 5.653 | 5.539 | 5.562 | 16,854,412 | +0.00(+0.00%) |
Dec 19, 2002 | 5.465 | 5.641 | 5.465 | 5.562 | 14,795,242 | +0.04(+0.72%) |
Dec 18, 2002 | 5.584 | 5.619 | 5.476 | 5.522 | 13,214,729 | -0.10(-1.72%) |
Dec 17, 2002 | 5.556 | 5.704 | 5.528 | 5.619 | 12,556,358 | -0.03(-0.60%) |
Dec 16, 2002 | 5.556 | 5.653 | 5.510 | 5.653 | 9,974,923 | +0.14(+2.47%) |
Dec 13, 2002 | 5.556 | 5.584 | 5.482 | 5.516 | 10,643,142 | -0.09(-1.52%) |
Dec 12, 2002 | 5.448 | 5.658 | 5.448 | 5.601 | 11,666,044 | +0.10(+1.76%) |
Dec 11, 2002 | 5.471 | 5.653 | 5.402 | 5.505 | 13,605,285 | +0.03(+0.62%) |
Dec 10, 2002 | 5.482 | 5.545 | 5.374 | 5.471 | 9,767,775 | +0.10(+1.80%) |
Dec 09, 2002 | 5.437 | 5.596 | 5.306 | 5.374 | 15,151,333 | -0.24(-4.35%) |
Dec 06, 2002 | 5.613 | 5.636 | 5.488 | 5.619 | 20,927,556 | -0.08(-1.40%) |
Dec 05, 2002 | 5.891 | 5.903 | 5.647 | 5.698 | 20,794,616 | -0.07(-1.28%) |
Dec 04, 2002 | 5.664 | 5.948 | 5.516 | 5.772 | 34,215,612 | +0.11(+1.91%) |
Dec 03, 2002 | 6.511 | 6.511 | 5.636 | 5.664 | 51,411,696 | -0.85(-13.01%) |
Dec 02, 2002 | 6.625 | 6.773 | 6.460 | 6.511 | 21,441,030 | +0.04(+0.62%) |
Nov 29, 2002 | 6.329 | 6.540 | 6.318 | 6.472 | 13,452,298 | +0.20(+3.17%) |
Nov 27, 2002 | 6.284 | 6.375 | 6.187 | 6.272 | 17,409,032 | +0.12(+1.94%) |
Nov 26, 2002 | 6.187 | 6.483 | 6.102 | 6.153 | 38,426,096 | -0.03(-0.55%) |
Nov 25, 2002 | 5.903 | 6.193 | 5.886 | 6.187 | 28,768,576 | +0.38(+6.56%) |
Nov 22, 2002 | 5.573 | 5.937 | 5.567 | 5.806 | 26,401,674 | -0.06(-1.07%) |
Nov 21, 2002 | 5.118 | 5.931 | 5.107 | 5.869 | 57,097,708 | +0.79(+15.57%) |
Nov 20, 2002 | 4.879 | 5.129 | 4.862 | 5.078 | 15,179,292 | +0.22(+4.44%) |
Nov 19, 2002 | 4.982 | 4.987 | 4.839 | 4.862 | 16,809,922 | -0.14(-2.84%) |
Nov 18, 2002 | 4.993 | 5.056 | 4.947 | 5.004 | 12,098,804 | +0.09(+1.73%) |
Nov 15, 2002 | 4.891 | 5.056 | 4.851 | 4.919 | 15,399,277 | -0.09(-1.70%) |
Nov 14, 2002 | 4.959 | 5.090 | 4.930 | 5.004 | 14,111,901 | +0.16(+3.29%) |
Nov 13, 2002 | 4.913 | 4.947 | 4.783 | 4.845 | 24,753,108 | -0.06(-1.27%) |
Nov 12, 2002 | 4.891 | 4.982 | 4.839 | 4.908 | 13,082,844 | +0.07(+1.53%) |
Nov 11, 2002 | 4.936 | 4.942 | 4.800 | 4.834 | 11,021,917 | -0.14(-2.75%) |
Nov 08, 2002 | 5.050 | 5.147 | 4.834 | 4.970 | 13,879,958 | -0.03(-0.68%) |
Nov 07, 2002 | 5.266 | 5.289 | 4.976 | 5.004 | 22,099,928 | -0.31(-5.88%) |
Nov 06, 2002 | 5.112 | 5.402 | 5.095 | 5.317 | 26,186,438 | +0.26(+5.06%) |
Nov 05, 2002 | 4.874 | 5.107 | 4.868 | 5.061 | 18,833,394 | +0.19(+3.97%) |
Nov 04, 2002 | 4.953 | 5.101 | 4.839 | 4.868 | 15,983,617 | +0.07(+1.54%) |