Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 5.833 | 5.933 | 5.793 | 5.913 | 4,966,627 | +0.08(+1.39%) |
Jan 30, 2003 | 5.928 | 5.989 | 5.811 | 5.832 | 8,168,458 | -0.10(-1.63%) |
Jan 29, 2003 | 5.758 | 5.937 | 5.752 | 5.928 | 7,326,415 | +0.15(+2.51%) |
Jan 28, 2003 | 5.700 | 5.790 | 5.686 | 5.783 | 7,042,945 | +0.16(+2.91%) |
Jan 27, 2003 | 5.649 | 5.689 | 5.573 | 5.619 | 8,247,692 | -0.00(-0.07%) |
Jan 24, 2003 | 5.598 | 5.715 | 5.589 | 5.623 | 13,525,350 | +0.10(+1.75%) |
Jan 23, 2003 | 5.593 | 5.593 | 5.344 | 5.527 | 15,899,901 | -0.02(-0.33%) |
Jan 22, 2003 | 5.462 | 5.552 | 5.462 | 5.545 | 10,414,563 | +0.08(+1.54%) |
Jan 21, 2003 | 5.504 | 5.537 | 5.455 | 5.461 | 4,430,200 | -0.05(-0.94%) |
Jan 17, 2003 | 5.533 | 5.578 | 5.508 | 5.513 | 6,580,338 | -0.02(-0.39%) |
Jan 16, 2003 | 5.502 | 5.536 | 5.481 | 5.534 | 5,705,814 | +0.03(+0.59%) |
Jan 15, 2003 | 5.544 | 5.555 | 5.471 | 5.502 | 5,596,560 | -0.05(-0.84%) |
Jan 14, 2003 | 5.599 | 5.600 | 5.513 | 5.548 | 6,400,217 | -0.05(-0.93%) |
Jan 13, 2003 | 5.578 | 5.623 | 5.552 | 5.600 | 9,899,790 | +0.09(+1.62%) |
Jan 10, 2003 | 5.575 | 5.598 | 5.466 | 5.511 | 10,927,860 | -0.06(-1.13%) |
Jan 09, 2003 | 5.679 | 5.729 | 5.547 | 5.574 | 11,243,319 | -0.07(-1.28%) |
Jan 08, 2003 | 5.861 | 5.861 | 5.618 | 5.646 | 11,909,178 | -0.21(-3.66%) |
Jan 07, 2003 | 6.015 | 6.036 | 5.806 | 5.860 | 8,931,268 | -0.15(-2.57%) |
Jan 06, 2003 | 5.943 | 6.066 | 5.943 | 6.015 | 9,932,271 | +0.07(+1.20%) |
Jan 03, 2003 | 5.856 | 5.963 | 5.856 | 5.943 | 7,393,838 | +0.09(+1.51%) |
Jan 02, 2003 | 5.613 | 5.872 | 5.593 | 5.855 | 9,708,842 | +0.34(+6.11%) |
Dec 31, 2002 | 5.456 | 5.537 | 5.416 | 5.518 | 2,912,947 | +0.06(+1.14%) |
Dec 30, 2002 | 5.507 | 5.522 | 5.404 | 5.456 | 4,654,122 | -0.05(-0.89%) |
Dec 27, 2002 | 5.542 | 5.542 | 5.498 | 5.505 | 4,131,966 | -0.03(-0.57%) |
Dec 26, 2002 | 5.537 | 5.615 | 5.503 | 5.536 | 7,624,649 | +0.05(+1.00%) |
Dec 24, 2002 | 5.486 | 5.542 | 5.442 | 5.481 | 4,986,805 | -0.01(-0.09%) |
Dec 23, 2002 | 5.283 | 5.492 | 5.278 | 5.486 | 14,785,708 | +0.27(+5.26%) |
Dec 20, 2002 | 5.496 | 5.497 | 5.100 | 5.212 | 36,060,216 | -0.30(-5.52%) |
Dec 19, 2002 | 5.638 | 5.700 | 5.487 | 5.517 | 8,520,827 | -0.09(-1.54%) |
Dec 18, 2002 | 5.659 | 5.720 | 5.568 | 5.603 | 7,963,238 | -0.03(-0.59%) |
Dec 17, 2002 | 5.689 | 5.709 | 5.598 | 5.637 | 11,541,061 | -0.02(-0.34%) |
Dec 16, 2002 | 5.807 | 5.848 | 5.588 | 5.656 | 14,566,215 | -0.15(-2.61%) |
Dec 13, 2002 | 5.738 | 5.832 | 5.712 | 5.807 | 9,073,003 | +0.09(+1.55%) |
Dec 12, 2002 | 5.826 | 5.867 | 5.689 | 5.719 | 12,415,585 | -0.09(-1.50%) |
Dec 11, 2002 | 6.088 | 6.137 | 5.716 | 5.806 | 22,724,340 | -0.28(-4.61%) |
Dec 10, 2002 | 6.334 | 6.375 | 6.058 | 6.087 | 14,349,676 | -0.24(-3.74%) |
Dec 09, 2002 | 6.324 | 6.482 | 6.289 | 6.323 | 6,628,568 | -0.01(-0.11%) |
Dec 06, 2002 | 6.171 | 6.355 | 6.171 | 6.331 | 9,500,669 | +0.16(+2.60%) |
Dec 05, 2002 | 6.423 | 6.477 | 6.170 | 6.170 | 13,771,909 | -0.25(-3.83%) |
Dec 04, 2002 | 6.096 | 6.451 | 6.072 | 6.416 | 13,686,278 | +0.33(+5.43%) |
Dec 03, 2002 | 6.045 | 6.178 | 5.969 | 6.086 | 9,441,612 | +0.01(+0.10%) |
Dec 02, 2002 | 6.015 | 6.086 | 5.919 | 6.080 | 8,749,178 | +0.18(+3.14%) |
Nov 29, 2002 | 5.938 | 5.953 | 5.850 | 5.895 | 3,290,415 | -0.05(-0.82%) |
Nov 27, 2002 | 5.984 | 6.011 | 5.822 | 5.943 | 8,061,173 | +0.02(+0.38%) |
Nov 26, 2002 | 5.740 | 5.960 | 5.689 | 5.921 | 13,271,408 | +0.15(+2.53%) |
Nov 25, 2002 | 6.055 | 6.065 | 5.756 | 5.775 | 11,442,142 | -0.25(-4.16%) |
Nov 22, 2002 | 5.862 | 6.088 | 5.816 | 6.026 | 14,120,833 | +0.16(+2.79%) |
Nov 21, 2002 | 6.203 | 6.226 | 5.801 | 5.862 | 14,797,519 | -0.27(-4.38%) |
Nov 20, 2002 | 6.045 | 6.289 | 6.045 | 6.130 | 15,314,261 | +0.14(+2.27%) |
Nov 19, 2002 | 5.715 | 6.029 | 5.715 | 5.994 | 41,619,868 | -0.45(-6.94%) |
Nov 18, 2002 | 6.629 | 6.629 | 6.421 | 6.441 | 6,284,565 | -0.16(-2.48%) |
Nov 15, 2002 | 6.483 | 6.655 | 6.421 | 6.605 | 8,107,434 | +0.12(+1.90%) |
Nov 14, 2002 | 6.775 | 6.807 | 6.386 | 6.482 | 14,771,928 | -0.27(-4.00%) |
Nov 13, 2002 | 6.768 | 6.919 | 6.715 | 6.752 | 6,407,107 | -0.02(-0.33%) |
Nov 12, 2002 | 6.772 | 6.828 | 6.533 | 6.775 | 11,230,523 | +0.09(+1.38%) |
Nov 11, 2002 | 6.822 | 6.871 | 6.642 | 6.682 | 7,001,606 | -0.12(-1.84%) |
Nov 08, 2002 | 7.115 | 7.122 | 6.806 | 6.807 | 14,925,474 | -0.31(-4.31%) |
Nov 07, 2002 | 7.249 | 7.313 | 7.114 | 7.114 | 8,134,993 | -0.14(-1.86%) |
Nov 06, 2002 | 7.015 | 7.249 | 7.015 | 7.249 | 11,459,366 | +0.26(+3.69%) |
Nov 05, 2002 | 7.310 | 7.366 | 6.751 | 6.991 | 29,959,710 | -0.32(-4.36%) |
Nov 04, 2002 | 7.462 | 7.462 | 7.305 | 7.310 | 4,384,432 | -0.05(-0.69%) |