Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 5.338 | 5.484 | 5.305 | 5.439 | 9,816,221 | +0.08(+1.56%) |
Jan 30, 2003 | 5.419 | 5.462 | 5.352 | 5.355 | 13,958,810 | -0.06(-1.17%) |
Jan 29, 2003 | 5.226 | 5.425 | 5.158 | 5.419 | 13,239,362 | +0.24(+4.57%) |
Jan 28, 2003 | 5.147 | 5.221 | 5.097 | 5.182 | 7,404,473 | +0.07(+1.32%) |
Jan 27, 2003 | 5.234 | 5.243 | 5.097 | 5.114 | 8,355,616 | -0.12(-2.29%) |
Jan 24, 2003 | 5.344 | 5.354 | 5.205 | 5.234 | 10,822,741 | -0.13(-2.48%) |
Jan 23, 2003 | 5.372 | 5.389 | 5.332 | 5.367 | 8,216,954 | +0.01(+0.19%) |
Jan 22, 2003 | 5.338 | 5.387 | 5.252 | 5.357 | 11,625,918 | +0.01(+0.13%) |
Jan 21, 2003 | 5.368 | 5.384 | 5.324 | 5.350 | 9,397,134 | -0.08(-1.48%) |
Jan 17, 2003 | 5.447 | 5.480 | 5.419 | 5.430 | 7,644,585 | -0.02(-0.29%) |
Jan 16, 2003 | 5.442 | 5.468 | 5.422 | 5.446 | 8,288,279 | +0.06(+1.11%) |
Jan 15, 2003 | 5.389 | 5.440 | 5.338 | 5.386 | 11,521,368 | -0.00(-0.04%) |
Jan 14, 2003 | 5.333 | 5.388 | 5.291 | 5.388 | 12,344,481 | +0.06(+1.21%) |
Jan 13, 2003 | 5.293 | 5.333 | 5.243 | 5.324 | 11,561,239 | +0.05(+1.03%) |
Jan 10, 2003 | 5.395 | 5.396 | 5.259 | 5.270 | 11,681,737 | -0.15(-2.75%) |
Jan 09, 2003 | 5.344 | 5.428 | 5.344 | 5.419 | 11,586,047 | +0.05(+0.88%) |
Jan 08, 2003 | 5.467 | 5.502 | 5.370 | 5.371 | 13,974,316 | -0.10(-1.75%) |
Jan 07, 2003 | 5.626 | 5.640 | 5.452 | 5.467 | 13,983,176 | -0.21(-3.76%) |
Jan 06, 2003 | 5.587 | 5.700 | 5.559 | 5.680 | 10,520,608 | +0.10(+1.88%) |
Jan 03, 2003 | 5.590 | 5.612 | 5.559 | 5.575 | 6,182,651 | +0.01(+0.14%) |
Jan 02, 2003 | 5.508 | 5.575 | 5.469 | 5.568 | 9,068,863 | +0.11(+1.94%) |
Dec 31, 2002 | 5.481 | 5.492 | 5.388 | 5.462 | 7,632,180 | -0.02(-0.33%) |
Dec 30, 2002 | 5.423 | 5.480 | 5.394 | 5.480 | 7,198,030 | +0.08(+1.53%) |
Dec 27, 2002 | 5.502 | 5.525 | 5.372 | 5.397 | 4,972,347 | -0.09(-1.56%) |
Dec 26, 2002 | 5.553 | 5.614 | 5.473 | 5.483 | 6,258,406 | -0.06(-1.14%) |
Dec 24, 2002 | 5.604 | 5.609 | 5.539 | 5.546 | 3,797,484 | -0.06(-1.13%) |
Dec 23, 2002 | 5.636 | 5.643 | 5.579 | 5.609 | 9,792,742 | -0.03(-0.46%) |
Dec 20, 2002 | 5.536 | 5.635 | 5.521 | 5.635 | 12,374,606 | +0.12(+2.19%) |
Dec 19, 2002 | 5.525 | 5.582 | 5.485 | 5.515 | 11,193,983 | -0.05(-0.85%) |
Dec 18, 2002 | 5.547 | 5.626 | 5.542 | 5.562 | 10,657,055 | -0.06(-1.02%) |
Dec 17, 2002 | 5.599 | 5.640 | 5.570 | 5.620 | 12,353,784 | +0.02(+0.36%) |
Dec 16, 2002 | 5.474 | 5.599 | 5.465 | 5.599 | 14,332,268 | +0.14(+2.50%) |
Dec 13, 2002 | 5.530 | 5.568 | 5.436 | 5.463 | 16,917,676 | -0.10(-1.73%) |
Dec 12, 2002 | 5.575 | 5.603 | 5.496 | 5.559 | 13,637,628 | -0.04(-0.67%) |
Dec 11, 2002 | 5.677 | 5.677 | 5.587 | 5.596 | 8,447,763 | -0.08(-1.41%) |
Dec 10, 2002 | 5.621 | 5.680 | 5.559 | 5.676 | 8,236,446 | +0.07(+1.23%) |
Dec 09, 2002 | 5.660 | 5.728 | 5.604 | 5.607 | 10,292,900 | -0.03(-0.48%) |
Dec 06, 2002 | 5.631 | 5.680 | 5.594 | 5.634 | 10,257,903 | +0.00(+0.06%) |
Dec 05, 2002 | 5.598 | 5.660 | 5.575 | 5.631 | 8,556,743 | +0.07(+1.30%) |
Dec 04, 2002 | 5.528 | 5.585 | 5.502 | 5.559 | 8,722,872 | +0.03(+0.57%) |
Dec 03, 2002 | 5.468 | 5.557 | 5.441 | 5.527 | 9,936,277 | +0.12(+2.26%) |
Dec 02, 2002 | 5.530 | 5.534 | 5.338 | 5.405 | 11,534,658 | +0.01(+0.17%) |
Nov 29, 2002 | 5.457 | 5.457 | 5.377 | 5.396 | 4,753,057 | -0.03(-0.56%) |
Nov 27, 2002 | 5.361 | 5.450 | 5.355 | 5.427 | 8,468,141 | +0.09(+1.65%) |
Nov 26, 2002 | 5.474 | 5.474 | 5.333 | 5.338 | 10,696,040 | -0.13(-2.35%) |
Nov 25, 2002 | 5.378 | 5.487 | 5.352 | 5.467 | 13,125,508 | -0.01(-0.23%) |
Nov 22, 2002 | 5.636 | 5.636 | 5.352 | 5.480 | 15,222,718 | -0.16(-2.78%) |
Nov 21, 2002 | 5.636 | 5.640 | 5.555 | 5.636 | 7,460,292 | +0.04(+0.75%) |
Nov 20, 2002 | 5.530 | 5.595 | 5.501 | 5.595 | 11,406,185 | +0.10(+1.79%) |
Nov 19, 2002 | 5.594 | 5.626 | 5.481 | 5.496 | 8,025,131 | -0.09(-1.60%) |
Nov 18, 2002 | 5.530 | 5.586 | 5.483 | 5.586 | 5,730,337 | +0.08(+1.52%) |
Nov 15, 2002 | 5.445 | 5.518 | 5.436 | 5.502 | 8,498,709 | +0.06(+1.06%) |
Nov 14, 2002 | 5.327 | 5.451 | 5.288 | 5.445 | 11,112,912 | +0.19(+3.52%) |
Nov 13, 2002 | 5.395 | 5.429 | 5.208 | 5.259 | 7,721,226 | -0.15(-2.75%) |
Nov 12, 2002 | 5.446 | 5.463 | 5.377 | 5.408 | 6,802,865 | -0.02(-0.33%) |
Nov 11, 2002 | 5.536 | 5.564 | 5.399 | 5.427 | 5,373,714 | -0.13(-2.34%) |
Nov 08, 2002 | 5.575 | 5.630 | 5.513 | 5.556 | 7,336,693 | +0.00(+0.06%) |
Nov 07, 2002 | 5.530 | 5.570 | 5.481 | 5.553 | 10,404,539 | +0.02(+0.41%) |
Nov 06, 2002 | 5.542 | 5.559 | 5.369 | 5.530 | 10,088,673 | +0.06(+1.14%) |
Nov 05, 2002 | 5.429 | 5.510 | 5.373 | 5.468 | 7,800,081 | +0.09(+1.59%) |
Nov 04, 2002 | 5.474 | 5.474 | 5.316 | 5.382 | 9,150,377 | -0.07(-1.20%) |
Nov 01, 2002 | 5.474 | 5.542 | 5.397 | 5.448 | 14,680,474 | -0.03(-0.47%) |
Oct 31, 2002 | 5.632 | 5.642 | 5.434 | 5.474 | 17,702,690 | -0.08(-1.36%) |
Oct 30, 2002 | 5.367 | 5.575 | 5.367 | 5.550 | 17,001,404 | +0.27(+5.20%) |
Oct 29, 2002 | 5.361 | 5.361 | 5.183 | 5.275 | 9,728,062 | -0.15(-2.75%) |
Oct 28, 2002 | 5.423 | 5.534 | 5.340 | 5.424 | 7,235,243 | +0.07(+1.22%) |
Oct 25, 2002 | 5.353 | 5.429 | 5.255 | 5.359 | 9,604,462 | +0.03(+0.57%) |
Oct 24, 2002 | 5.485 | 5.489 | 5.299 | 5.328 | 8,715,784 | -0.08(-1.54%) |
Oct 23, 2002 | 5.327 | 5.440 | 5.271 | 5.412 | 10,166,199 | +0.08(+1.59%) |
Oct 22, 2002 | 5.378 | 5.395 | 5.237 | 5.327 | 12,457,005 | -0.16(-2.86%) |
Oct 21, 2002 | 5.503 | 5.525 | 5.407 | 5.484 | 7,104,998 | -0.04(-0.65%) |
Oct 18, 2002 | 5.530 | 5.583 | 5.432 | 5.520 | 6,111,769 | -0.04(-0.73%) |
Oct 17, 2002 | 5.559 | 5.580 | 5.482 | 5.561 | 9,592,058 | +0.14(+2.56%) |
Oct 16, 2002 | 5.446 | 5.492 | 5.372 | 5.422 | 6,958,805 | -0.02(-0.44%) |
Oct 15, 2002 | 5.395 | 5.463 | 5.389 | 5.446 | 8,169,552 | +0.10(+1.92%) |
Oct 14, 2002 | 5.164 | 5.364 | 5.138 | 5.343 | 6,819,700 | +0.18(+3.48%) |
Oct 11, 2002 | 5.152 | 5.226 | 5.121 | 5.164 | 12,725,913 | +0.03(+0.62%) |
Oct 10, 2002 | 5.041 | 5.142 | 4.969 | 5.132 | 14,843,059 | +0.09(+1.81%) |
Oct 09, 2002 | 5.186 | 5.243 | 5.034 | 5.041 | 8,379,539 | -0.20(-3.87%) |
Oct 08, 2002 | 5.254 | 5.269 | 5.109 | 5.244 | 10,160,440 | +0.06(+1.11%) |
Oct 07, 2002 | 5.361 | 5.423 | 5.185 | 5.186 | 10,645,093 | -0.11(-2.13%) |
Oct 04, 2002 | 5.487 | 5.542 | 5.259 | 5.299 | 8,240,877 | -0.19(-3.43%) |
Oct 03, 2002 | 5.344 | 5.519 | 5.310 | 5.487 | 10,851,979 | +0.15(+2.79%) |
Oct 02, 2002 | 5.430 | 5.543 | 5.316 | 5.338 | 8,509,784 | -0.09(-1.68%) |
Oct 01, 2002 | 5.192 | 5.430 | 5.183 | 5.430 | 14,017,731 | +0.21(+4.04%) |
Sep 30, 2002 | 5.329 | 5.329 | 5.177 | 5.219 | 11,214,805 | -0.17(-3.10%) |
Sep 27, 2002 | 5.522 | 5.597 | 5.384 | 5.386 | 10,688,065 | -0.16(-2.97%) |
Sep 26, 2002 | 5.468 | 5.582 | 5.451 | 5.551 | 12,068,042 | +0.13(+2.37%) |
Sep 25, 2002 | 5.361 | 5.459 | 5.279 | 5.422 | 9,179,173 | +0.09(+1.63%) |
Sep 24, 2002 | 5.440 | 5.440 | 5.317 | 5.335 | 9,624,398 | -0.13(-2.44%) |
Sep 23, 2002 | 5.509 | 5.552 | 5.395 | 5.468 | 10,782,427 | -0.04(-0.72%) |
Sep 20, 2002 | 5.638 | 5.658 | 5.508 | 5.508 | 12,092,851 | -0.12(-2.09%) |
Sep 19, 2002 | 5.624 | 5.718 | 5.590 | 5.625 | 8,658,192 | -0.06(-0.97%) |
Sep 18, 2002 | 5.638 | 5.731 | 5.537 | 5.680 | 8,833,625 | +0.04(+0.76%) |
Sep 17, 2002 | 5.779 | 5.796 | 5.638 | 5.638 | 11,672,434 | -0.22(-3.72%) |
Sep 16, 2002 | 5.773 | 5.855 | 5.762 | 5.855 | 8,409,221 | -0.01(-0.13%) |
Sep 13, 2002 | 5.813 | 5.892 | 5.807 | 5.863 | 6,308,023 | -0.02(-0.36%) |
Sep 12, 2002 | 5.921 | 5.925 | 5.844 | 5.885 | 10,636,676 | -0.04(-0.61%) |
Sep 11, 2002 | 5.908 | 5.948 | 5.903 | 5.921 | 8,248,408 | +0.04(+0.67%) |
Sep 10, 2002 | 5.801 | 5.885 | 5.796 | 5.881 | 1,240,428 | +0.10(+1.66%) |
Sep 09, 2002 | 5.781 | 5.810 | 5.717 | 5.785 | 10,020,006 | -0.01(-0.14%) |
Sep 06, 2002 | 5.863 | 5.897 | 5.773 | 5.793 | 14,188,733 | -0.03(-0.52%) |
Sep 05, 2002 | 5.801 | 5.866 | 5.734 | 5.824 | 15,306,004 | -0.01(-0.19%) |
Sep 04, 2002 | 5.976 | 5.976 | 5.724 | 5.835 | 20,480,364 | -0.11(-1.90%) |