Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2003 | 5.526 | 5.690 | 5.432 | 5.643 | 1,066,751 | +0.16(+3.00%) |
Jan 29, 2003 | 5.784 | 5.855 | 5.432 | 5.479 | 905,099 | -0.24(-4.12%) |
Jan 28, 2003 | 5.878 | 5.972 | 5.596 | 5.714 | 1,173,244 | -0.26(-4.33%) |
Jan 27, 2003 | 6.349 | 6.349 | 5.878 | 5.972 | 1,461,377 | -0.19(-3.05%) |
Jan 24, 2003 | 5.949 | 6.161 | 5.902 | 6.161 | 1,642,975 | +0.28(+4.80%) |
Jan 23, 2003 | 5.949 | 6.113 | 5.831 | 5.878 | 1,335,491 | +0.05(+0.81%) |
Jan 22, 2003 | 5.972 | 6.019 | 5.690 | 5.831 | 1,025,328 | +0.09(+1.64%) |
Jan 21, 2003 | 5.502 | 5.737 | 5.361 | 5.737 | 1,128,716 | +0.24(+4.27%) |
Jan 17, 2003 | 5.620 | 5.714 | 5.479 | 5.502 | 992,751 | +0.00(+0.00%) |
Jan 16, 2003 | 5.338 | 5.714 | 5.291 | 5.502 | 1,636,979 | +0.26(+4.93%) |
Jan 15, 2003 | 5.291 | 5.385 | 5.079 | 5.244 | 1,434,881 | -0.14(-2.62%) |
Jan 14, 2003 | 5.761 | 5.784 | 5.314 | 5.385 | 1,102,816 | -0.38(-6.53%) |
Jan 13, 2003 | 5.573 | 5.784 | 5.573 | 5.761 | 875,159 | -0.02(-0.41%) |
Jan 10, 2003 | 5.549 | 5.808 | 5.432 | 5.784 | 971,827 | +0.33(+6.03%) |
Jan 09, 2003 | 5.643 | 5.667 | 5.432 | 5.455 | 921,643 | -0.21(-3.73%) |
Jan 08, 2003 | 5.502 | 5.878 | 5.502 | 5.667 | 1,309,208 | +0.14(+2.55%) |
Jan 07, 2003 | 5.784 | 5.808 | 5.479 | 5.526 | 947,288 | -0.31(-5.24%) |
Jan 06, 2003 | 6.043 | 6.208 | 5.808 | 5.831 | 1,291,134 | -0.07(-1.20%) |
Jan 03, 2003 | 5.737 | 6.043 | 5.620 | 5.902 | 1,434,116 | +0.16(+2.87%) |
Jan 02, 2003 | 5.714 | 5.737 | 5.479 | 5.737 | 589,535 | -0.02(-0.41%) |
Dec 31, 2002 | 5.667 | 5.855 | 5.643 | 5.761 | 435,155 | +0.00(+0.00%) |
Dec 30, 2002 | 5.902 | 5.902 | 5.526 | 5.761 | 1,030,729 | -0.24(-3.92%) |
Dec 27, 2002 | 5.878 | 6.043 | 5.643 | 5.996 | 1,651,013 | +0.12(+2.00%) |
Dec 26, 2002 | 5.338 | 5.878 | 5.314 | 5.878 | 713,379 | +0.49(+9.17%) |
Dec 24, 2002 | 5.408 | 5.479 | 5.361 | 5.385 | 365,323 | +0.02(+0.44%) |
Dec 23, 2002 | 5.526 | 5.526 | 5.220 | 5.361 | 1,333,705 | +0.07(+1.33%) |
Dec 20, 2002 | 5.314 | 5.361 | 5.196 | 5.291 | 908,374 | -0.24(-4.26%) |
Dec 19, 2002 | 5.643 | 5.643 | 5.455 | 5.526 | 2,850,200 | +0.07(+1.29%) |
Dec 18, 2002 | 4.914 | 5.526 | 4.914 | 5.455 | 1,491,955 | +0.52(+10.48%) |
Dec 17, 2002 | 5.526 | 5.620 | 4.891 | 4.938 | 1,758,951 | -0.47(-8.70%) |
Dec 16, 2002 | 5.314 | 5.455 | 5.008 | 5.408 | 1,159,847 | +0.19(+3.60%) |
Dec 13, 2002 | 5.173 | 5.220 | 4.985 | 5.220 | 1,432,500 | +0.19(+3.74%) |
Dec 12, 2002 | 4.515 | 5.055 | 4.491 | 5.032 | 1,533,166 | +0.59(+13.23%) |
Dec 11, 2002 | 4.421 | 4.468 | 4.326 | 4.444 | 530,420 | +0.07(+1.61%) |
Dec 10, 2002 | 4.562 | 4.562 | 4.256 | 4.373 | 457,313 | -0.24(-5.10%) |
Dec 09, 2002 | 4.703 | 4.703 | 4.468 | 4.609 | 1,248,903 | +0.02(+0.51%) |
Dec 06, 2002 | 4.538 | 4.609 | 4.468 | 4.585 | 1,749,935 | +0.21(+4.84%) |
Dec 05, 2002 | 4.373 | 4.515 | 4.303 | 4.373 | 1,420,124 | +0.00(+0.00%) |
Dec 04, 2002 | 4.397 | 4.421 | 4.256 | 4.373 | 479,385 | +0.19(+4.49%) |
Dec 03, 2002 | 4.044 | 4.209 | 4.021 | 4.185 | 640,399 | +0.21(+5.33%) |
Dec 02, 2002 | 3.997 | 4.044 | 3.927 | 3.974 | 155,272 | -0.05(-1.17%) |
Nov 29, 2002 | 4.021 | 4.044 | 3.997 | 4.021 | 111,808 | +0.00(+0.00%) |
Nov 27, 2002 | 4.091 | 4.091 | 3.903 | 4.021 | 328,195 | -0.05(-1.16%) |
Nov 26, 2002 | 4.021 | 4.115 | 3.997 | 4.068 | 171,518 | +0.07(+1.76%) |
Nov 25, 2002 | 3.950 | 4.021 | 3.903 | 3.997 | 269,675 | +0.02(+0.59%) |
Nov 22, 2002 | 3.950 | 4.209 | 3.880 | 3.974 | 504,052 | +0.05(+1.20%) |
Nov 21, 2002 | 4.044 | 4.044 | 3.880 | 3.927 | 338,955 | -0.14(-3.47%) |
Nov 20, 2002 | 4.068 | 4.091 | 3.997 | 4.068 | 318,881 | +0.02(+0.58%) |
Nov 19, 2002 | 4.162 | 4.162 | 3.997 | 4.044 | 594,596 | -0.31(-7.03%) |
Nov 18, 2002 | 4.468 | 4.468 | 4.326 | 4.350 | 289,791 | -0.12(-2.63%) |
Nov 15, 2002 | 4.468 | 4.515 | 4.421 | 4.468 | 376,040 | +0.12(+2.70%) |
Nov 14, 2002 | 4.232 | 4.397 | 4.209 | 4.350 | 322,581 | -0.02(-0.54%) |
Nov 13, 2002 | 4.585 | 4.585 | 4.256 | 4.373 | 472,368 | -0.24(-5.10%) |
Nov 12, 2002 | 4.468 | 4.609 | 4.279 | 4.609 | 439,833 | +0.14(+3.16%) |
Nov 11, 2002 | 4.491 | 4.491 | 4.373 | 4.468 | 231,697 | +0.00(+0.00%) |
Nov 08, 2002 | 4.656 | 4.679 | 4.421 | 4.468 | 604,760 | -0.09(-2.06%) |
Nov 07, 2002 | 4.562 | 4.585 | 4.468 | 4.562 | 450,040 | +0.12(+2.65%) |
Nov 06, 2002 | 4.162 | 4.491 | 4.138 | 4.444 | 538,840 | +0.14(+3.28%) |
Nov 05, 2002 | 4.303 | 4.303 | 4.162 | 4.303 | 327,004 | +0.07(+1.67%) |
Nov 04, 2002 | 3.997 | 4.350 | 3.927 | 4.232 | 733,750 | +0.14(+3.45%) |