Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 2.976 | 3.120 | 2.967 | 3.078 | 262,280 | +0.12(+3.91%) |
Jan 30, 2003 | 3.109 | 3.109 | 2.944 | 2.962 | 8,801,667 | -0.14(-4.48%) |
Jan 29, 2003 | 3.131 | 3.131 | 3.052 | 3.101 | 183,110 | -0.03(-0.96%) |
Jan 28, 2003 | 3.146 | 3.151 | 3.120 | 3.131 | 199,032 | -0.01(-0.25%) |
Jan 27, 2003 | 3.131 | 3.174 | 3.126 | 3.139 | 206,109 | -0.01(-0.39%) |
Jan 24, 2003 | 3.244 | 3.255 | 3.109 | 3.151 | 171,168 | -0.09(-2.87%) |
Jan 23, 2003 | 3.338 | 3.342 | 3.225 | 3.244 | 153,476 | -0.09(-2.79%) |
Jan 22, 2003 | 3.463 | 3.463 | 3.338 | 3.338 | 120,746 | -0.12(-3.61%) |
Jan 21, 2003 | 3.476 | 3.476 | 3.415 | 3.463 | 106,593 | -0.02(-0.71%) |
Jan 17, 2003 | 3.521 | 3.537 | 3.487 | 3.487 | 37,595 | -0.05(-1.36%) |
Jan 16, 2003 | 3.527 | 3.562 | 3.521 | 3.536 | 69,440 | +0.01(+0.24%) |
Jan 15, 2003 | 3.572 | 3.580 | 3.482 | 3.527 | 133,130 | -0.03(-0.95%) |
Jan 14, 2003 | 3.524 | 3.575 | 3.524 | 3.561 | 124,727 | +0.05(+1.45%) |
Jan 13, 2003 | 3.608 | 3.628 | 3.481 | 3.510 | 137,111 | -0.09(-2.42%) |
Jan 10, 2003 | 3.643 | 3.643 | 3.581 | 3.597 | 112,785 | -0.05(-1.26%) |
Jan 09, 2003 | 3.698 | 3.701 | 3.632 | 3.643 | 141,534 | -0.04(-1.10%) |
Jan 08, 2003 | 3.731 | 3.740 | 3.653 | 3.684 | 94,208 | -0.00(-0.05%) |
Jan 07, 2003 | 3.741 | 3.741 | 3.641 | 3.685 | 173,821 | -0.06(-1.51%) |
Jan 06, 2003 | 3.674 | 3.753 | 3.618 | 3.742 | 130,919 | +0.07(+1.85%) |
Jan 03, 2003 | 3.742 | 3.778 | 3.674 | 3.674 | 75,190 | -0.06(-1.52%) |
Jan 02, 2003 | 3.643 | 3.791 | 3.631 | 3.731 | 125,169 | +0.12(+3.42%) |
Dec 31, 2002 | 3.643 | 3.668 | 3.575 | 3.607 | 136,669 | -3.65(-50.29%) |
Dec 27, 2002 | 7.261 | 7.371 | 7.235 | 7.256 | 80,497 | +0.02(+0.33%) |
Dec 26, 2002 | 7.258 | 7.258 | 7.190 | 7.233 | 95,093 | -0.05(-0.70%) |
Dec 24, 2002 | 7.418 | 7.422 | 7.263 | 7.284 | 85,805 | -0.13(-1.80%) |
Dec 23, 2002 | 7.450 | 7.574 | 7.417 | 7.417 | 104,823 | +0.02(+0.24%) |
Dec 20, 2002 | 7.235 | 7.427 | 7.235 | 7.399 | 302,529 | +0.28(+3.87%) |
Dec 19, 2002 | 7.037 | 7.145 | 7.037 | 7.123 | 207,436 | +0.00(+0.02%) |
Dec 18, 2002 | 7.122 | 7.129 | 6.965 | 7.122 | 283,953 | -0.00(-0.02%) |
Dec 17, 2002 | 7.065 | 7.143 | 7.065 | 7.123 | 212,301 | +0.03(+0.41%) |
Dec 16, 2002 | 7.094 | 7.094 | 7.003 | 7.094 | 92,439 | +0.03(+0.42%) |
Dec 13, 2002 | 7.207 | 7.218 | 7.064 | 7.064 | 88,016 | -0.14(-1.96%) |
Dec 12, 2002 | 7.201 | 7.253 | 7.191 | 7.206 | 124,284 | -0.00(-0.02%) |
Dec 11, 2002 | 7.167 | 7.235 | 7.113 | 7.207 | 83,151 | +0.03(+0.39%) |
Dec 10, 2002 | 7.235 | 7.320 | 7.043 | 7.178 | 176,475 | +0.05(+0.63%) |
Dec 09, 2002 | 7.030 | 7.210 | 7.026 | 7.133 | 264,492 | +0.13(+1.79%) |
Dec 06, 2002 | 6.918 | 7.008 | 6.842 | 7.008 | 159,226 | +0.05(+0.78%) |
Dec 05, 2002 | 7.009 | 7.130 | 6.925 | 6.954 | 101,727 | -0.08(-1.11%) |
Dec 04, 2002 | 7.159 | 7.159 | 6.958 | 7.032 | 164,975 | -0.16(-2.17%) |
Dec 03, 2002 | 7.207 | 7.314 | 7.188 | 7.188 | 121,631 | +0.01(+0.13%) |
Dec 02, 2002 | 7.002 | 7.252 | 7.002 | 7.178 | 242,377 | -0.06(-0.78%) |
Nov 27, 2002 | 7.268 | 7.400 | 7.139 | 7.235 | 254,761 | -0.03(-0.47%) |
Nov 26, 2002 | 7.229 | 7.345 | 7.229 | 7.269 | 91,997 | -0.02(-0.31%) |
Nov 25, 2002 | 7.529 | 7.530 | 7.237 | 7.292 | 71,209 | -0.13(-1.74%) |
Nov 22, 2002 | 7.371 | 7.438 | 7.354 | 7.420 | 118,092 | +0.03(+0.40%) |
Nov 21, 2002 | 7.461 | 7.496 | 7.337 | 7.391 | 168,072 | +0.04(+0.51%) |
Nov 20, 2002 | 7.292 | 7.357 | 7.266 | 7.354 | 84,478 | +0.09(+1.18%) |
Nov 19, 2002 | 7.348 | 7.471 | 7.250 | 7.268 | 112,342 | -0.09(-1.26%) |
Nov 18, 2002 | 7.574 | 7.574 | 7.349 | 7.360 | 229,551 | -0.20(-2.62%) |
Nov 15, 2002 | 7.475 | 7.618 | 7.464 | 7.558 | 106,593 | +0.04(+0.51%) |
Nov 14, 2002 | 7.636 | 7.663 | 7.417 | 7.520 | 250,781 | -0.26(-3.38%) |
Nov 13, 2002 | 7.778 | 7.891 | 7.744 | 7.783 | 163,649 | +0.01(+0.15%) |
Nov 12, 2002 | 7.812 | 7.942 | 7.713 | 7.772 | 224,685 | +0.06(+0.81%) |
Nov 11, 2002 | 7.928 | 7.996 | 7.710 | 7.710 | 272,453 | -0.13(-1.63%) |
Nov 08, 2002 | 7.670 | 7.853 | 7.665 | 7.838 | 199,474 | +0.20(+2.56%) |
Nov 07, 2002 | 7.348 | 7.701 | 7.348 | 7.642 | 265,376 | +0.27(+3.68%) |
Nov 06, 2002 | 7.077 | 7.470 | 7.077 | 7.371 | 344,547 | +0.32(+4.49%) |
Nov 05, 2002 | 6.980 | 7.159 | 6.980 | 7.054 | 94,651 | +0.05(+0.71%) |
Nov 04, 2002 | 7.178 | 7.262 | 6.886 | 7.004 | 187,975 | -0.23(-3.19%) |