Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 4.800 | 4.930 | 4.800 | 4.925 | 48,495 | +0.06(+1.29%) |
Jan 30, 2003 | 4.920 | 4.920 | 4.831 | 4.862 | 78,972 | -0.04(-0.85%) |
Jan 29, 2003 | 4.914 | 4.930 | 4.826 | 4.904 | 25,876 | -0.05(-0.95%) |
Jan 28, 2003 | 4.883 | 4.951 | 4.852 | 4.951 | 57,504 | -0.04(-0.73%) |
Jan 27, 2003 | 5.045 | 5.055 | 4.982 | 4.987 | 248,994 | -0.08(-1.54%) |
Jan 24, 2003 | 4.972 | 5.081 | 4.972 | 5.066 | 175,963 | +0.05(+1.04%) |
Jan 23, 2003 | 4.998 | 5.066 | 4.998 | 5.014 | 17,443 | +0.04(+0.84%) |
Jan 22, 2003 | 5.008 | 5.014 | 4.972 | 4.972 | 54,054 | -0.09(-1.75%) |
Jan 21, 2003 | 5.024 | 5.076 | 5.019 | 5.060 | 58,654 | -0.04(-0.82%) |
Jan 17, 2003 | 5.087 | 5.102 | 5.040 | 5.102 | 11,309 | +0.02(+0.31%) |
Jan 16, 2003 | 5.081 | 5.087 | 5.066 | 5.087 | 59,037 | +0.01(+0.10%) |
Jan 15, 2003 | 5.097 | 5.097 | 5.066 | 5.081 | 28,752 | -0.02(-0.41%) |
Jan 14, 2003 | 5.102 | 5.107 | 5.003 | 5.102 | 45,428 | +0.12(+2.41%) |
Jan 13, 2003 | 5.040 | 5.081 | 4.982 | 4.982 | 7,858 | -0.10(-1.95%) |
Jan 10, 2003 | 5.008 | 5.092 | 4.961 | 5.081 | 155,836 | +0.05(+0.93%) |
Jan 09, 2003 | 4.956 | 5.034 | 4.956 | 5.034 | 14,759 | +0.07(+1.47%) |
Jan 08, 2003 | 4.956 | 4.993 | 4.956 | 4.961 | 11,692 | -0.02(-0.42%) |
Jan 07, 2003 | 5.008 | 5.034 | 4.956 | 4.982 | 114,242 | -0.03(-0.52%) |
Jan 06, 2003 | 4.956 | 5.040 | 4.940 | 5.008 | 69,005 | +0.15(+3.00%) |
Jan 03, 2003 | 4.852 | 4.873 | 4.784 | 4.862 | 13,609 | +0.04(+0.76%) |
Jan 02, 2003 | 4.794 | 4.852 | 4.758 | 4.826 | 25,301 | +0.09(+1.87%) |
Dec 31, 2002 | 4.779 | 4.784 | 4.727 | 4.737 | 16,676 | -0.05(-0.98%) |
Dec 30, 2002 | 4.763 | 4.800 | 4.758 | 4.784 | 25,110 | -0.05(-0.97%) |
Dec 27, 2002 | 4.852 | 4.852 | 4.727 | 4.831 | 13,417 | -0.03(-0.64%) |
Dec 26, 2002 | 4.847 | 4.873 | 4.774 | 4.862 | 13,609 | +0.02(+0.32%) |
Dec 24, 2002 | 4.852 | 4.878 | 4.847 | 4.847 | 28,177 | -0.01(-0.11%) |
Dec 23, 2002 | 4.862 | 4.878 | 4.826 | 4.852 | 27,410 | -0.11(-2.21%) |
Dec 20, 2002 | 4.956 | 4.961 | 4.956 | 4.961 | 15,526 | +0.05(+1.06%) |
Dec 19, 2002 | 4.883 | 4.920 | 4.821 | 4.909 | 89,131 | +0.02(+0.32%) |
Dec 18, 2002 | 4.878 | 4.925 | 4.852 | 4.894 | 29,135 | +0.05(+0.97%) |
Dec 17, 2002 | 4.956 | 4.956 | 4.841 | 4.847 | 19,551 | +0.01(+0.11%) |
Dec 16, 2002 | 4.841 | 4.894 | 4.789 | 4.841 | 12,459 | +0.04(+0.76%) |
Dec 13, 2002 | 4.904 | 4.914 | 4.800 | 4.805 | 91,623 | -0.13(-2.64%) |
Dec 12, 2002 | 4.852 | 4.946 | 4.847 | 4.935 | 20,509 | +0.14(+2.94%) |
Dec 11, 2002 | 4.826 | 4.873 | 4.794 | 4.794 | 5,942 | -0.13(-2.54%) |
Dec 10, 2002 | 4.815 | 4.920 | 4.815 | 4.920 | 29,710 | +0.04(+0.86%) |
Dec 09, 2002 | 4.930 | 4.956 | 4.878 | 4.878 | 17,826 | -0.05(-1.06%) |
Dec 06, 2002 | 4.857 | 4.930 | 4.852 | 4.930 | 49,837 | +0.00(+0.00%) |
Dec 05, 2002 | 4.961 | 4.961 | 4.841 | 4.930 | 116,158 | +0.09(+1.83%) |
Dec 04, 2002 | 4.961 | 4.961 | 4.841 | 4.841 | 482,461 | -0.15(-2.93%) |
Dec 03, 2002 | 5.003 | 5.003 | 4.967 | 4.987 | 24,918 | +0.02(+0.31%) |
Dec 02, 2002 | 5.019 | 5.066 | 4.967 | 4.972 | 186,889 | -0.05(-1.04%) |
Nov 29, 2002 | 4.998 | 5.029 | 4.935 | 5.024 | 48,303 | +0.04(+0.84%) |
Nov 27, 2002 | 4.940 | 4.982 | 4.857 | 4.982 | 24,918 | +0.08(+1.60%) |
Nov 26, 2002 | 4.847 | 4.925 | 4.836 | 4.904 | 53,862 | -0.03(-0.53%) |
Nov 25, 2002 | 4.956 | 5.003 | 4.904 | 4.930 | 13,226 | +0.01(+0.11%) |
Nov 22, 2002 | 4.967 | 5.034 | 4.909 | 4.925 | 861,032 | -0.03(-0.63%) |
Nov 21, 2002 | 4.930 | 5.008 | 4.904 | 4.956 | 324,899 | +0.08(+1.60%) |
Nov 20, 2002 | 4.878 | 4.925 | 4.878 | 4.878 | 13,609 | +0.03(+0.54%) |
Nov 19, 2002 | 4.857 | 4.904 | 4.800 | 4.852 | 15,334 | -0.05(-1.06%) |
Nov 18, 2002 | 4.841 | 4.940 | 4.826 | 4.904 | 55,970 | +0.06(+1.29%) |
Nov 15, 2002 | 4.831 | 4.925 | 4.831 | 4.841 | 21,468 | +0.06(+1.31%) |
Nov 14, 2002 | 4.826 | 4.857 | 4.779 | 4.779 | 22,235 | +0.01(+0.11%) |
Nov 13, 2002 | 4.831 | 4.852 | 4.774 | 4.774 | 15,909 | +0.00(+0.00%) |
Nov 12, 2002 | 4.784 | 4.878 | 4.774 | 4.774 | 30,669 | +0.06(+1.33%) |
Nov 11, 2002 | 4.847 | 4.847 | 4.711 | 4.711 | 8,817 | -0.15(-3.01%) |
Nov 08, 2002 | 4.904 | 4.946 | 4.852 | 4.857 | 58,079 | +0.01(+0.11%) |
Nov 07, 2002 | 4.914 | 4.967 | 4.852 | 4.852 | 164,845 | -0.06(-1.17%) |
Nov 06, 2002 | 4.982 | 5.024 | 4.909 | 4.909 | 23,768 | +0.03(+0.64%) |
Nov 05, 2002 | 4.940 | 4.956 | 4.878 | 4.878 | 13,226 | +0.00(+0.00%) |
Nov 04, 2002 | 4.873 | 4.956 | 4.873 | 4.878 | 29,710 | +0.03(+0.65%) |