Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 5.337 | 5.449 | 5.320 | 5.410 | 3,273,838 | +0.05(+0.93%) |
Jan 30, 2003 | 5.532 | 5.551 | 5.357 | 5.361 | 2,832,738 | -0.23(-4.09%) |
Jan 29, 2003 | 5.440 | 5.604 | 5.399 | 5.589 | 3,103,864 | +0.11(+2.00%) |
Jan 28, 2003 | 5.413 | 5.494 | 5.330 | 5.480 | 3,805,929 | +0.09(+1.73%) |
Jan 27, 2003 | 5.534 | 5.580 | 5.345 | 5.387 | 2,793,478 | -0.17(-3.13%) |
Jan 24, 2003 | 5.591 | 5.598 | 5.487 | 5.561 | 2,375,472 | -0.07(-1.21%) |
Jan 23, 2003 | 5.534 | 5.629 | 5.434 | 5.629 | 2,336,212 | +0.12(+2.22%) |
Jan 22, 2003 | 5.591 | 5.591 | 5.475 | 5.507 | 2,738,514 | -0.08(-1.51%) |
Jan 21, 2003 | 5.705 | 5.719 | 5.571 | 5.591 | 2,101,113 | -0.06(-1.13%) |
Jan 17, 2003 | 5.693 | 5.737 | 5.626 | 5.655 | 1,740,843 | -0.04(-0.67%) |
Jan 16, 2003 | 5.591 | 5.724 | 5.579 | 5.693 | 2,305,266 | +0.13(+2.37%) |
Jan 15, 2003 | 5.587 | 5.615 | 5.534 | 5.561 | 1,060,949 | -0.02(-0.37%) |
Jan 14, 2003 | 5.570 | 5.605 | 5.537 | 5.581 | 1,355,169 | -0.01(-0.17%) |
Jan 13, 2003 | 5.628 | 5.693 | 5.591 | 5.591 | 2,278,477 | -0.03(-0.58%) |
Jan 10, 2003 | 5.580 | 5.662 | 5.528 | 5.624 | 1,955,157 | +0.00(+0.06%) |
Jan 09, 2003 | 5.524 | 5.624 | 5.524 | 5.620 | 2,207,808 | +0.10(+1.74%) |
Jan 08, 2003 | 5.414 | 5.580 | 5.396 | 5.524 | 3,024,420 | +0.11(+2.04%) |
Jan 07, 2003 | 5.353 | 5.443 | 5.337 | 5.414 | 1,564,403 | +0.07(+1.26%) |
Jan 06, 2003 | 5.391 | 5.422 | 5.326 | 5.347 | 3,326,031 | -0.08(-1.46%) |
Jan 03, 2003 | 5.446 | 5.504 | 5.401 | 5.426 | 3,654,893 | -0.07(-1.28%) |
Jan 02, 2003 | 5.184 | 5.507 | 5.140 | 5.496 | 4,419,774 | +0.31(+6.06%) |
Dec 31, 2002 | 5.180 | 5.220 | 5.098 | 5.182 | 1,515,443 | +0.01(+0.17%) |
Dec 30, 2002 | 5.217 | 5.223 | 5.093 | 5.173 | 2,165,777 | -0.03(-0.64%) |
Dec 27, 2002 | 5.302 | 5.302 | 5.207 | 5.207 | 2,291,871 | -0.10(-1.86%) |
Dec 26, 2002 | 5.283 | 5.363 | 5.273 | 5.305 | 930,697 | +0.02(+0.45%) |
Dec 24, 2002 | 5.337 | 5.337 | 5.266 | 5.282 | 613,844 | -0.04(-0.75%) |
Dec 23, 2002 | 5.379 | 5.379 | 5.304 | 5.322 | 1,044,321 | -0.06(-1.07%) |
Dec 20, 2002 | 5.386 | 5.386 | 5.315 | 5.379 | 3,293,237 | +0.03(+0.51%) |
Dec 19, 2002 | 5.183 | 5.401 | 5.183 | 5.352 | 4,561,572 | +0.15(+2.79%) |
Dec 18, 2002 | 5.159 | 5.231 | 5.113 | 5.207 | 2,984,236 | +0.07(+1.31%) |
Dec 17, 2002 | 5.142 | 5.218 | 5.124 | 5.140 | 3,252,591 | -0.00(-0.02%) |
Dec 16, 2002 | 4.925 | 5.147 | 4.925 | 5.141 | 2,267,853 | +0.24(+4.81%) |
Dec 13, 2002 | 4.980 | 4.990 | 4.877 | 4.905 | 2,496,948 | -0.11(-2.24%) |
Dec 12, 2002 | 4.869 | 5.034 | 4.841 | 5.017 | 2,529,742 | +0.15(+3.05%) |
Dec 11, 2002 | 4.796 | 4.870 | 4.712 | 4.869 | 1,757,471 | +0.05(+1.12%) |
Dec 10, 2002 | 4.804 | 4.820 | 4.667 | 4.815 | 2,820,267 | +0.03(+0.54%) |
Dec 09, 2002 | 4.871 | 4.908 | 4.788 | 4.789 | 1,360,712 | -0.06(-1.18%) |
Dec 06, 2002 | 4.763 | 4.893 | 4.728 | 4.846 | 1,326,994 | +0.03(+0.65%) |
Dec 05, 2002 | 4.892 | 4.898 | 4.788 | 4.815 | 1,328,380 | -0.06(-1.16%) |
Dec 04, 2002 | 4.747 | 4.876 | 4.741 | 4.871 | 3,128,806 | +0.10(+2.18%) |
Dec 03, 2002 | 4.996 | 4.997 | 4.747 | 4.767 | 3,938,028 | -0.25(-5.05%) |
Dec 02, 2002 | 5.120 | 5.182 | 5.007 | 5.021 | 3,285,385 | -0.06(-1.19%) |
Nov 29, 2002 | 5.151 | 5.169 | 5.080 | 5.081 | 659,571 | -0.08(-1.57%) |
Nov 27, 2002 | 4.967 | 5.166 | 4.958 | 5.163 | 1,974,095 | +0.22(+4.51%) |
Nov 26, 2002 | 5.017 | 5.115 | 4.925 | 4.940 | 2,101,113 | -0.10(-2.02%) |
Nov 25, 2002 | 4.958 | 5.087 | 4.942 | 5.041 | 1,600,430 | +0.09(+1.81%) |
Nov 22, 2002 | 4.974 | 5.020 | 4.930 | 4.951 | 2,092,337 | -0.02(-0.50%) |
Nov 21, 2002 | 4.869 | 5.007 | 4.861 | 4.976 | 4,418,850 | +0.13(+2.61%) |
Nov 20, 2002 | 4.704 | 4.865 | 4.631 | 4.850 | 3,568,058 | +0.15(+3.11%) |
Nov 19, 2002 | 4.806 | 4.837 | 4.671 | 4.704 | 3,837,337 | -0.10(-2.14%) |
Nov 18, 2002 | 4.964 | 4.969 | 4.770 | 4.806 | 2,340,369 | -0.09(-1.90%) |
Nov 15, 2002 | 4.820 | 4.910 | 4.812 | 4.899 | 2,020,745 | +0.05(+1.07%) |
Nov 14, 2002 | 4.731 | 4.855 | 4.709 | 4.848 | 2,518,657 | +0.20(+4.36%) |
Nov 13, 2002 | 4.663 | 4.761 | 4.628 | 4.645 | 2,692,325 | -0.05(-0.97%) |
Nov 12, 2002 | 4.736 | 4.762 | 4.612 | 4.691 | 3,605,009 | -0.02(-0.41%) |
Nov 11, 2002 | 4.688 | 4.804 | 4.646 | 4.710 | 2,213,351 | +0.00(+0.00%) |
Nov 08, 2002 | 4.823 | 4.864 | 4.687 | 4.710 | 2,502,953 | -0.09(-1.92%) |
Nov 07, 2002 | 5.034 | 5.034 | 4.764 | 4.802 | 4,758,797 | -0.36(-6.98%) |
Nov 06, 2002 | 5.036 | 5.168 | 4.975 | 5.163 | 2,811,030 | +0.13(+2.54%) |
Nov 05, 2002 | 5.111 | 5.115 | 4.990 | 5.035 | 1,819,825 | -0.06(-1.17%) |
Nov 04, 2002 | 5.088 | 5.204 | 5.084 | 5.094 | 2,121,436 | +0.04(+0.81%) |