Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 2.653 | 2.710 | 2.652 | 2.688 | 524,528 | +0.02(+0.76%) |
Jan 30, 2003 | 2.721 | 2.732 | 2.653 | 2.668 | 378,353 | -0.05(-1.93%) |
Jan 29, 2003 | 2.753 | 2.761 | 2.689 | 2.721 | 657,344 | -0.03(-1.24%) |
Jan 28, 2003 | 2.756 | 2.771 | 2.727 | 2.755 | 411,923 | +0.00(+0.08%) |
Jan 27, 2003 | 2.807 | 2.830 | 2.733 | 2.753 | 668,412 | -0.08(-2.68%) |
Jan 24, 2003 | 2.887 | 2.887 | 2.812 | 2.829 | 446,089 | -0.06(-2.07%) |
Jan 23, 2003 | 2.880 | 2.904 | 2.879 | 2.889 | 331,559 | +0.00(+0.16%) |
Jan 22, 2003 | 2.901 | 2.929 | 2.865 | 2.884 | 487,955 | -0.04(-1.33%) |
Jan 21, 2003 | 2.962 | 2.965 | 2.889 | 2.923 | 550,514 | -0.06(-2.16%) |
Jan 17, 2003 | 2.974 | 3.009 | 2.974 | 2.987 | 413,366 | -0.01(-0.45%) |
Jan 16, 2003 | 2.976 | 3.026 | 2.976 | 3.001 | 197,299 | +0.02(+0.78%) |
Jan 15, 2003 | 2.907 | 3.000 | 2.890 | 2.977 | 530,303 | +0.07(+2.34%) |
Jan 14, 2003 | 2.915 | 2.935 | 2.894 | 2.909 | 392,193 | -0.01(-0.18%) |
Jan 13, 2003 | 3.037 | 3.037 | 2.908 | 2.914 | 345,033 | -0.10(-3.36%) |
Jan 10, 2003 | 3.039 | 3.044 | 2.985 | 3.016 | 327,228 | -0.02(-0.75%) |
Jan 09, 2003 | 2.989 | 3.059 | 2.988 | 3.039 | 410,479 | +0.06(+2.08%) |
Jan 08, 2003 | 2.979 | 2.994 | 2.956 | 2.977 | 393,636 | -0.01(-0.25%) |
Jan 07, 2003 | 3.043 | 3.046 | 2.964 | 2.984 | 305,573 | -0.05(-1.57%) |
Jan 06, 2003 | 2.983 | 3.061 | 2.983 | 3.032 | 600,079 | +0.03(+1.11%) |
Jan 03, 2003 | 3.040 | 3.049 | 2.992 | 2.999 | 418,179 | -0.04(-1.32%) |
Jan 02, 2003 | 3.063 | 3.064 | 3.016 | 3.039 | 1,182,354 | +0.00(+0.14%) |
Dec 31, 2002 | 3.024 | 3.060 | 3.008 | 3.034 | 669,375 | -2.92(-49.04%) |
Dec 27, 2002 | 6.006 | 6.027 | 5.952 | 5.955 | 384,012 | -0.04(-0.68%) |
Dec 26, 2002 | 5.961 | 6.014 | 5.923 | 5.995 | 336,853 | +0.00(+0.07%) |
Dec 24, 2002 | 6.032 | 6.067 | 5.948 | 5.991 | 365,726 | -0.04(-0.74%) |
Dec 23, 2002 | 5.792 | 6.229 | 5.784 | 6.036 | 1,239,619 | -0.05(-0.75%) |
Dec 20, 2002 | 5.792 | 6.085 | 5.784 | 6.081 | 931,639 | +0.29(+4.93%) |
Dec 19, 2002 | 5.661 | 5.819 | 5.626 | 5.796 | 363,801 | +0.16(+2.92%) |
Dec 18, 2002 | 5.640 | 5.648 | 5.611 | 5.632 | 759,844 | -0.01(-0.18%) |
Dec 17, 2002 | 5.676 | 5.693 | 5.566 | 5.642 | 1,015,852 | -0.08(-1.43%) |
Dec 16, 2002 | 5.655 | 5.724 | 5.655 | 5.724 | 866,674 | +0.02(+0.27%) |
Dec 13, 2002 | 5.611 | 5.727 | 5.611 | 5.708 | 562,544 | +0.09(+1.55%) |
Dec 12, 2002 | 5.639 | 5.663 | 5.607 | 5.621 | 539,927 | -0.01(-0.24%) |
Dec 11, 2002 | 5.650 | 5.686 | 5.601 | 5.635 | 201,149 | +0.01(+0.09%) |
Dec 10, 2002 | 5.499 | 5.650 | 5.486 | 5.629 | 460,045 | +0.13(+2.32%) |
Dec 09, 2002 | 5.480 | 5.530 | 5.475 | 5.502 | 265,632 | +0.00(+0.06%) |
Dec 06, 2002 | 5.487 | 5.499 | 5.466 | 5.499 | 339,259 | +0.02(+0.30%) |
Dec 05, 2002 | 5.506 | 5.530 | 5.474 | 5.482 | 262,264 | -0.01(-0.23%) |
Dec 04, 2002 | 5.499 | 5.511 | 5.480 | 5.494 | 285,362 | -0.01(-0.13%) |
Dec 03, 2002 | 5.519 | 5.531 | 5.482 | 5.502 | 303,649 | -0.02(-0.34%) |
Dec 02, 2002 | 5.434 | 5.521 | 5.358 | 5.520 | 252,158 | +0.09(+1.57%) |
Nov 29, 2002 | 5.489 | 5.566 | 5.435 | 5.435 | 169,870 | -0.07(-1.28%) |
Nov 27, 2002 | 5.356 | 5.528 | 5.356 | 5.506 | 365,726 | +0.17(+3.15%) |
Nov 26, 2002 | 5.368 | 5.398 | 5.320 | 5.337 | 363,801 | -0.03(-0.60%) |
Nov 25, 2002 | 5.356 | 5.385 | 5.346 | 5.370 | 398,930 | +0.02(+0.45%) |
Nov 22, 2002 | 5.364 | 5.383 | 5.339 | 5.346 | 368,132 | -0.03(-0.60%) |
Nov 21, 2002 | 5.297 | 5.424 | 5.292 | 5.378 | 616,922 | +0.08(+1.49%) |
Nov 20, 2002 | 5.185 | 5.350 | 5.175 | 5.299 | 351,770 | +0.11(+2.20%) |
Nov 19, 2002 | 5.181 | 5.246 | 5.143 | 5.185 | 474,481 | -0.01(-0.20%) |
Nov 18, 2002 | 5.259 | 5.334 | 5.174 | 5.195 | 349,364 | -0.09(-1.73%) |
Nov 15, 2002 | 5.310 | 5.335 | 5.274 | 5.287 | 259,376 | -0.02(-0.43%) |
Nov 14, 2002 | 5.223 | 5.309 | 5.201 | 5.309 | 353,695 | +0.05(+0.93%) |
Nov 13, 2002 | 5.206 | 5.310 | 5.159 | 5.261 | 364,763 | +0.07(+1.26%) |
Nov 12, 2002 | 5.184 | 5.220 | 5.158 | 5.195 | 668,894 | +0.01(+0.18%) |
Nov 11, 2002 | 5.161 | 5.204 | 5.118 | 5.186 | 507,204 | +0.02(+0.46%) |
Nov 08, 2002 | 5.070 | 5.195 | 5.065 | 5.162 | 814,703 | +0.03(+0.59%) |
Nov 07, 2002 | 5.121 | 5.184 | 5.106 | 5.132 | 839,245 | +0.00(+0.04%) |
Nov 06, 2002 | 5.148 | 5.164 | 5.075 | 5.130 | 522,603 | +0.01(+0.14%) |
Nov 05, 2002 | 5.121 | 5.169 | 5.121 | 5.122 | 418,660 | -0.02(-0.30%) |
Nov 04, 2002 | 5.085 | 5.143 | 5.085 | 5.138 | 494,211 | +0.04(+0.69%) |