Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 4.483 | 4.702 | 4.464 | 4.626 | 334,984 | +0.13(+2.97%) |
Jan 30, 2003 | 4.702 | 4.912 | 4.464 | 4.492 | 455,663 | -0.13(-2.89%) |
Jan 29, 2003 | 4.635 | 4.721 | 4.578 | 4.626 | 420,015 | -0.01(-0.21%) |
Jan 28, 2003 | 4.473 | 4.817 | 4.445 | 4.635 | 149,196 | +0.25(+5.65%) |
Jan 27, 2003 | 4.578 | 4.988 | 4.359 | 4.387 | 230,662 | -0.27(-5.74%) |
Jan 24, 2003 | 4.445 | 4.721 | 4.387 | 4.654 | 281,618 | +0.22(+4.95%) |
Jan 23, 2003 | 4.788 | 4.912 | 4.244 | 4.435 | 493,827 | -0.39(-8.10%) |
Jan 22, 2003 | 5.246 | 5.265 | 4.817 | 4.826 | 245,026 | -0.33(-6.47%) |
Jan 21, 2003 | 5.522 | 5.475 | 5.007 | 5.160 | 246,913 | -0.25(-4.59%) |
Jan 17, 2003 | 5.522 | 5.541 | 5.360 | 5.408 | 213,677 | -0.14(-2.58%) |
Jan 16, 2003 | 5.389 | 5.675 | 5.389 | 5.551 | 277,214 | +0.16(+3.01%) |
Jan 15, 2003 | 5.684 | 5.684 | 5.293 | 5.389 | 479,778 | -0.31(-5.36%) |
Jan 14, 2003 | 6.028 | 6.028 | 5.532 | 5.694 | 383,004 | -0.34(-5.69%) |
Jan 13, 2003 | 6.448 | 6.467 | 5.484 | 6.037 | 783,623 | -0.40(-6.22%) |
Jan 10, 2003 | 6.390 | 6.486 | 6.304 | 6.438 | 271,867 | +0.05(+0.75%) |
Jan 09, 2003 | 6.457 | 6.581 | 6.104 | 6.390 | 416,870 | -0.06(-0.89%) |
Jan 08, 2003 | 6.648 | 6.724 | 6.448 | 6.448 | 322,508 | -0.22(-3.29%) |
Jan 07, 2003 | 6.772 | 7.058 | 6.581 | 6.667 | 312,442 | -0.10(-1.41%) |
Jan 06, 2003 | 6.886 | 7.582 | 6.724 | 6.762 | 871,275 | +0.23(+3.50%) |
Jan 03, 2003 | 6.772 | 6.810 | 6.409 | 6.533 | 343,896 | -0.30(-4.33%) |
Jan 02, 2003 | 6.610 | 7.087 | 6.476 | 6.829 | 422,112 | +0.31(+4.83%) |
Dec 31, 2002 | 6.009 | 6.581 | 5.952 | 6.514 | 337,291 | +0.41(+6.72%) |
Dec 30, 2002 | 6.247 | 6.409 | 5.990 | 6.104 | 239,469 | -0.14(-2.29%) |
Dec 27, 2002 | 6.314 | 6.543 | 6.018 | 6.247 | 266,310 | -0.09(-1.36%) |
Dec 26, 2002 | 5.675 | 6.572 | 5.675 | 6.333 | 319,362 | +0.67(+11.78%) |
Dec 24, 2002 | 5.494 | 5.770 | 5.389 | 5.665 | 95,410 | -0.06(-1.00%) |
Dec 23, 2002 | 5.627 | 5.961 | 4.778 | 5.723 | 1,175,016 | -0.31(-5.21%) |
Dec 20, 2002 | 7.058 | 7.249 | 5.236 | 6.037 | 1,329,560 | -0.95(-13.64%) |
Dec 19, 2002 | 6.686 | 7.554 | 6.676 | 6.991 | 541,847 | +0.30(+4.42%) |
Dec 18, 2002 | 6.724 | 6.753 | 6.572 | 6.696 | 132,840 | -0.04(-0.57%) |
Dec 17, 2002 | 6.610 | 6.772 | 6.572 | 6.734 | 137,244 | +0.12(+1.88%) |
Dec 16, 2002 | 6.686 | 6.762 | 6.533 | 6.610 | 153,180 | +0.02(+0.29%) |
Dec 13, 2002 | 6.734 | 6.734 | 6.591 | 6.591 | 116,274 | -0.14(-2.12%) |
Dec 12, 2002 | 6.696 | 6.867 | 6.581 | 6.734 | 139,236 | +0.11(+1.73%) |
Dec 11, 2002 | 6.371 | 6.619 | 6.266 | 6.619 | 195,643 | +0.25(+3.89%) |
Dec 10, 2002 | 6.266 | 6.467 | 6.266 | 6.371 | 141,857 | +0.12(+1.98%) |
Dec 09, 2002 | 6.390 | 6.657 | 6.152 | 6.247 | 273,125 | -0.15(-2.38%) |
Dec 06, 2002 | 6.362 | 6.905 | 6.247 | 6.400 | 405,232 | +0.01(+0.15%) |
Dec 05, 2002 | 6.343 | 6.705 | 5.866 | 6.390 | 366,438 | +0.12(+1.98%) |
Dec 04, 2002 | 7.067 | 7.067 | 6.009 | 6.266 | 1,024,561 | -0.80(-11.34%) |
Dec 03, 2002 | 5.990 | 7.144 | 5.932 | 7.067 | 805,431 | +0.98(+16.14%) |
Dec 02, 2002 | 5.313 | 6.104 | 5.313 | 6.085 | 701,843 | +0.87(+16.64%) |
Nov 29, 2002 | 5.293 | 5.475 | 5.007 | 5.217 | 200,257 | -0.02(-0.36%) |
Nov 27, 2002 | 5.246 | 5.675 | 4.864 | 5.236 | 785,615 | +0.14(+2.81%) |
Nov 26, 2002 | 4.530 | 5.198 | 4.426 | 5.093 | 1,167,676 | +0.63(+14.10%) |
Nov 25, 2002 | 3.815 | 4.464 | 3.815 | 4.464 | 435,637 | +0.70(+18.48%) |
Nov 22, 2002 | 3.672 | 3.815 | 3.634 | 3.767 | 193,022 | +0.05(+1.28%) |
Nov 21, 2002 | 3.748 | 3.767 | 3.643 | 3.720 | 135,671 | +0.00(+0.00%) |
Nov 20, 2002 | 3.662 | 3.796 | 3.634 | 3.720 | 192,498 | +0.06(+1.56%) |
Nov 19, 2002 | 3.767 | 3.806 | 3.634 | 3.662 | 217,137 | -0.10(-2.78%) |
Nov 18, 2002 | 3.777 | 3.844 | 3.767 | 3.767 | 98,136 | +0.00(+0.00%) |
Nov 15, 2002 | 3.815 | 3.853 | 3.672 | 3.767 | 107,467 | -0.11(-2.95%) |
Nov 14, 2002 | 3.815 | 3.930 | 3.739 | 3.882 | 174,884 | +0.08(+2.00%) |
Nov 13, 2002 | 3.806 | 3.815 | 3.710 | 3.806 | 145,212 | -0.01(-0.25%) |
Nov 12, 2002 | 3.796 | 3.882 | 3.729 | 3.815 | 197,740 | +0.10(+2.56%) |
Nov 11, 2002 | 4.054 | 4.063 | 3.720 | 3.720 | 286,755 | -0.33(-8.24%) |
Nov 08, 2002 | 4.063 | 4.769 | 3.624 | 4.054 | 1,145,134 | -0.01(-0.23%) |
Nov 07, 2002 | 3.949 | 4.158 | 3.844 | 4.063 | 270,399 | +0.10(+2.40%) |
Nov 06, 2002 | 3.901 | 4.044 | 3.815 | 3.968 | 244,187 | +0.10(+2.72%) |
Nov 05, 2002 | 3.815 | 3.872 | 3.777 | 3.863 | 139,236 | +0.00(+0.00%) |
Nov 04, 2002 | 3.882 | 3.996 | 3.767 | 3.863 | 291,263 | +0.01(+0.25%) |