Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 2.081 | 2.138 | 2.073 | 2.108 | 17,906,310 | +0.02(+1.01%) |
Jan 30, 2003 | 2.113 | 2.159 | 2.076 | 2.087 | 19,065,984 | -0.03(-1.23%) |
Jan 29, 2003 | 2.095 | 2.136 | 2.054 | 2.113 | 22,026,224 | +0.00(+0.10%) |
Jan 28, 2003 | 2.105 | 2.132 | 2.044 | 2.111 | 24,474,302 | +0.02(+0.96%) |
Jan 27, 2003 | 2.226 | 2.227 | 2.076 | 2.091 | 46,714,248 | -0.17(-7.53%) |
Jan 24, 2003 | 2.346 | 2.346 | 2.260 | 2.261 | 24,003,376 | -0.08(-3.42%) |
Jan 23, 2003 | 2.351 | 2.357 | 2.302 | 2.341 | 19,792,792 | +0.01(+0.51%) |
Jan 22, 2003 | 2.369 | 2.369 | 2.320 | 2.329 | 21,237,030 | -0.06(-2.40%) |
Jan 21, 2003 | 2.421 | 2.451 | 2.372 | 2.386 | 14,672,739 | -0.03(-1.19%) |
Jan 17, 2003 | 2.466 | 2.475 | 2.410 | 2.415 | 8,228,724 | -0.06(-2.42%) |
Jan 16, 2003 | 2.484 | 2.499 | 2.448 | 2.475 | 9,748,827 | -0.02(-0.67%) |
Jan 15, 2003 | 2.530 | 2.560 | 2.487 | 2.492 | 13,732,736 | -0.04(-1.54%) |
Jan 14, 2003 | 2.528 | 2.562 | 2.516 | 2.531 | 11,021,902 | -0.00(-0.11%) |
Jan 13, 2003 | 2.554 | 2.582 | 2.517 | 2.534 | 11,837,927 | +0.00(+0.04%) |
Jan 10, 2003 | 2.464 | 2.551 | 2.450 | 2.532 | 14,117,619 | +0.05(+1.85%) |
Jan 09, 2003 | 2.459 | 2.510 | 2.453 | 2.486 | 18,654,798 | +0.09(+3.70%) |
Jan 08, 2003 | 2.363 | 2.429 | 2.345 | 2.398 | 22,709,946 | +0.02(+0.91%) |
Jan 07, 2003 | 2.314 | 2.389 | 2.293 | 2.376 | 13,114,703 | +0.05(+2.28%) |
Jan 06, 2003 | 2.317 | 2.350 | 2.311 | 2.323 | 9,521,228 | +0.01(+0.32%) |
Jan 03, 2003 | 2.338 | 2.345 | 2.297 | 2.316 | 8,736,659 | -0.02(-0.88%) |
Jan 02, 2003 | 2.312 | 2.358 | 2.309 | 2.336 | 12,727,969 | +0.05(+1.98%) |
Dec 31, 2002 | 2.276 | 2.311 | 2.254 | 2.291 | 9,775,658 | -2.19(-48.89%) |
Dec 26, 2002 | 4.431 | 4.571 | 4.419 | 4.482 | 5,332,850 | +0.02(+0.53%) |
Dec 24, 2002 | 4.480 | 4.480 | 4.414 | 4.458 | 3,923,771 | -0.02(-0.48%) |
Dec 23, 2002 | 4.837 | 4.858 | 4.394 | 4.480 | 24,686,172 | -0.11(-2.36%) |
Dec 20, 2002 | 4.837 | 4.858 | 4.577 | 4.588 | 52,597,592 | -0.17(-3.65%) |
Dec 19, 2002 | 4.809 | 4.864 | 4.705 | 4.762 | 11,363,300 | -0.01(-0.25%) |
Dec 18, 2002 | 4.804 | 4.817 | 4.719 | 4.774 | 6,011,021 | -0.04(-0.79%) |
Dec 17, 2002 | 4.864 | 4.939 | 4.812 | 4.812 | 9,888,532 | -0.09(-1.83%) |
Dec 16, 2002 | 4.830 | 4.939 | 4.788 | 4.902 | 13,012,006 | +0.09(+1.86%) |
Dec 13, 2002 | 4.827 | 4.889 | 4.789 | 4.812 | 10,986,744 | -0.01(-0.16%) |
Dec 12, 2002 | 4.808 | 4.864 | 4.767 | 4.819 | 9,551,760 | +0.01(+0.27%) |
Dec 11, 2002 | 4.715 | 4.810 | 4.689 | 4.807 | 8,617,308 | +0.08(+1.76%) |
Dec 10, 2002 | 4.723 | 4.844 | 4.677 | 4.723 | 10,563,928 | -0.01(-0.11%) |
Dec 09, 2002 | 4.795 | 4.808 | 4.740 | 4.729 | 5,937,930 | -0.09(-1.88%) |
Dec 06, 2002 | 4.821 | 4.847 | 4.762 | 4.819 | 8,473,902 | -0.03(-0.62%) |
Dec 05, 2002 | 4.887 | 4.945 | 4.788 | 4.850 | 12,863,049 | -0.01(-0.12%) |
Dec 04, 2002 | 4.897 | 4.897 | 4.736 | 4.856 | 19,678,068 | -0.07(-1.50%) |
Dec 03, 2002 | 4.959 | 4.972 | 4.839 | 4.930 | 9,424,082 | -0.06(-1.21%) |
Dec 02, 2002 | 5.040 | 5.106 | 4.889 | 4.990 | 14,329,490 | -0.01(-0.18%) |
Nov 29, 2002 | 5.039 | 5.048 | 4.986 | 4.999 | 3,156,780 | -0.04(-0.79%) |
Nov 27, 2002 | 4.872 | 5.045 | 4.853 | 5.039 | 9,975,501 | +0.19(+3.83%) |
Nov 26, 2002 | 4.934 | 4.935 | 4.840 | 4.853 | 11,462,296 | -0.07(-1.36%) |
Nov 25, 2002 | 4.907 | 4.961 | 4.876 | 4.920 | 10,472,333 | -0.02(-0.39%) |
Nov 22, 2002 | 4.874 | 4.995 | 4.810 | 4.939 | 10,347,431 | +0.08(+1.67%) |
Nov 21, 2002 | 4.803 | 4.901 | 4.788 | 4.858 | 7,735,593 | +0.07(+1.44%) |
Nov 20, 2002 | 4.642 | 4.802 | 4.637 | 4.789 | 7,221,182 | +0.16(+3.36%) |
Nov 19, 2002 | 4.731 | 4.731 | 4.502 | 4.634 | 9,116,916 | -0.09(-1.83%) |
Nov 18, 2002 | 4.859 | 4.939 | 4.681 | 4.720 | 8,879,140 | -0.14(-2.85%) |
Nov 15, 2002 | 4.750 | 4.864 | 4.701 | 4.858 | 12,808,462 | +0.10(+2.21%) |
Nov 14, 2002 | 4.689 | 4.817 | 4.689 | 4.754 | 6,455,117 | +0.08(+1.66%) |
Nov 13, 2002 | 4.604 | 4.689 | 4.496 | 4.676 | 7,911,381 | +0.07(+1.57%) |
Nov 12, 2002 | 4.517 | 4.662 | 4.508 | 4.603 | 7,290,572 | +0.09(+1.96%) |
Nov 11, 2002 | 4.652 | 4.652 | 4.469 | 4.515 | 4,802,710 | -0.13(-2.82%) |
Nov 08, 2002 | 4.615 | 4.685 | 4.567 | 4.645 | 6,509,703 | +0.04(+0.96%) |
Nov 07, 2002 | 4.756 | 4.756 | 4.574 | 4.601 | 12,162,673 | -0.18(-3.86%) |
Nov 06, 2002 | 4.764 | 4.845 | 4.708 | 4.786 | 8,707,978 | +0.03(+0.66%) |
Nov 05, 2002 | 4.666 | 4.792 | 4.628 | 4.755 | 6,709,546 | +0.08(+1.64%) |
Nov 04, 2002 | 4.800 | 4.822 | 4.678 | 4.678 | 7,148,091 | -0.08(-1.77%) |