Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 5.906 | 6.085 | 5.727 | 5.923 | 4,015,092 | +0.01(+0.14%) |
Jan 30, 2003 | 6.281 | 6.485 | 5.830 | 5.915 | 3,123,338 | -0.37(-5.83%) |
Jan 29, 2003 | 6.051 | 6.323 | 5.898 | 6.281 | 8,083,883 | +0.26(+4.24%) |
Jan 28, 2003 | 6.093 | 6.162 | 5.804 | 6.025 | 5,194,239 | +0.05(+0.85%) |
Jan 27, 2003 | 6.017 | 6.136 | 5.906 | 5.974 | 5,187,541 | -0.16(-2.64%) |
Jan 24, 2003 | 6.400 | 6.468 | 6.059 | 6.136 | 7,186,392 | -0.26(-3.99%) |
Jan 23, 2003 | 7.047 | 7.064 | 6.247 | 6.391 | 16,031,110 | -0.56(-8.08%) |
Jan 22, 2003 | 6.817 | 7.379 | 6.817 | 6.953 | 6,493,709 | -0.15(-2.16%) |
Jan 21, 2003 | 7.021 | 7.438 | 6.979 | 7.106 | 7,198,377 | +0.16(+2.33%) |
Jan 17, 2003 | 7.081 | 7.089 | 6.774 | 6.944 | 5,220,560 | -0.20(-2.86%) |
Jan 16, 2003 | 7.659 | 7.659 | 7.030 | 7.149 | 4,332,469 | -0.51(-6.67%) |
Jan 15, 2003 | 8.085 | 8.144 | 7.498 | 7.659 | 6,646,581 | -0.35(-4.36%) |
Jan 14, 2003 | 7.532 | 8.017 | 7.430 | 8.008 | 7,062,073 | +0.52(+6.93%) |
Jan 13, 2003 | 7.710 | 7.744 | 7.319 | 7.489 | 4,466,658 | -0.06(-0.79%) |
Jan 10, 2003 | 7.310 | 7.787 | 7.149 | 7.549 | 10,306,696 | +0.03(+0.34%) |
Jan 09, 2003 | 6.962 | 7.685 | 6.893 | 7.523 | 13,761,414 | +0.87(+13.04%) |
Jan 08, 2003 | 6.817 | 6.851 | 6.051 | 6.655 | 26,375,054 | -0.26(-3.69%) |
Jan 07, 2003 | 7.702 | 7.821 | 6.825 | 6.910 | 8,558,127 | -0.67(-8.87%) |
Jan 06, 2003 | 7.847 | 7.855 | 7.455 | 7.583 | 9,266,673 | -0.35(-4.40%) |
Jan 03, 2003 | 7.821 | 8.034 | 7.574 | 7.932 | 2,966,491 | +0.06(+0.76%) |
Jan 02, 2003 | 7.472 | 7.872 | 7.234 | 7.872 | 3,951,992 | +0.54(+7.31%) |
Dec 31, 2002 | 7.421 | 7.634 | 7.327 | 7.336 | 2,006,723 | -0.11(-1.49%) |
Dec 30, 2002 | 7.583 | 7.830 | 7.438 | 7.447 | 2,034,571 | -0.10(-1.34%) |
Dec 27, 2002 | 7.489 | 7.822 | 7.421 | 7.548 | 1,363,744 | +0.07(+0.90%) |
Dec 26, 2002 | 7.736 | 8.076 | 7.472 | 7.481 | 1,729,885 | -0.38(-4.87%) |
Dec 24, 2002 | 7.583 | 8.076 | 7.574 | 7.864 | 1,583,241 | -0.04(-0.54%) |
Dec 23, 2002 | 7.447 | 7.932 | 7.285 | 7.906 | 2,858,741 | +0.37(+4.85%) |
Dec 20, 2002 | 7.285 | 7.855 | 7.285 | 7.540 | 9,282,301 | +0.32(+4.48%) |
Dec 19, 2002 | 7.430 | 7.676 | 7.081 | 7.217 | 5,909,952 | -0.32(-4.29%) |
Dec 18, 2002 | 8.221 | 8.366 | 7.421 | 7.540 | 9,339,878 | -0.87(-10.32%) |
Dec 17, 2002 | 8.834 | 9.106 | 8.289 | 8.408 | 6,427,320 | -0.58(-6.44%) |
Dec 16, 2002 | 8.510 | 9.004 | 8.340 | 8.987 | 6,642,116 | +0.66(+7.87%) |
Dec 13, 2002 | 8.306 | 8.434 | 8.085 | 8.332 | 4,661,948 | -0.15(-1.81%) |
Dec 12, 2002 | 8.510 | 8.766 | 8.315 | 8.485 | 5,111,046 | +0.00(+0.00%) |
Dec 11, 2002 | 7.991 | 8.970 | 8.306 | 8.485 | 4,676,871 | -0.15(-1.77%) |
Dec 10, 2002 | 7.991 | 8.902 | 7.710 | 8.638 | 8,646,137 | +0.29(+3.47%) |
Dec 09, 2002 | 8.740 | 9.217 | 8.255 | 8.349 | 5,569,310 | -0.52(-5.85%) |
Dec 06, 2002 | 8.034 | 9.293 | 7.813 | 8.868 | 10,658,149 | +0.57(+6.87%) |
Dec 05, 2002 | 9.012 | 9.012 | 8.272 | 8.298 | 5,396,815 | -0.50(-5.71%) |
Dec 04, 2002 | 8.613 | 8.995 | 8.085 | 8.800 | 8,459,072 | -0.37(-4.08%) |
Dec 03, 2002 | 9.651 | 9.685 | 8.817 | 9.174 | 6,944,922 | -0.74(-7.47%) |
Dec 02, 2002 | 10.72 | 10.83 | 9.719 | 9.915 | 6,038,618 | -0.34(-3.32%) |
Nov 29, 2002 | 10.64 | 10.72 | 10.21 | 10.26 | 1,657,033 | -0.14(-1.39%) |
Nov 27, 2002 | 9.906 | 10.61 | 9.906 | 10.40 | 4,441,042 | +0.50(+5.07%) |
Nov 26, 2002 | 9.940 | 10.24 | 9.668 | 9.898 | 4,194,050 | +0.09(+0.95%) |
Nov 25, 2002 | 9.872 | 10.29 | 9.642 | 9.804 | 4,721,405 | -0.04(-0.43%) |
Nov 22, 2002 | 9.157 | 9.847 | 8.978 | 9.847 | 6,816,491 | +0.02(+0.17%) |
Nov 21, 2002 | 9.133 | 10.22 | 9.132 | 9.829 | 18,541,336 | +1.03(+11.70%) |
Nov 20, 2002 | 7.855 | 8.868 | 7.855 | 8.800 | 9,945,255 | +0.94(+12.03%) |
Nov 19, 2002 | 8.102 | 8.102 | 7.659 | 7.855 | 3,896,766 | -0.31(-3.75%) |
Nov 18, 2002 | 7.779 | 8.510 | 7.685 | 8.161 | 8,517,589 | +0.47(+6.10%) |
Nov 15, 2002 | 7.200 | 7.702 | 7.064 | 7.693 | 4,363,137 | +0.34(+4.62%) |
Nov 14, 2002 | 7.864 | 7.957 | 7.319 | 7.353 | 10,204,703 | -0.26(-3.46%) |
Nov 13, 2002 | 6.962 | 7.659 | 6.834 | 7.617 | 9,698,263 | +0.62(+8.88%) |
Nov 12, 2002 | 6.536 | 7.123 | 6.468 | 6.996 | 6,732,946 | +0.57(+8.87%) |
Nov 11, 2002 | 6.876 | 6.885 | 6.400 | 6.425 | 4,879,682 | -0.50(-7.25%) |
Nov 08, 2002 | 7.157 | 7.174 | 6.281 | 6.927 | 10,901,263 | +0.11(+1.62%) |
Nov 07, 2002 | 7.004 | 7.361 | 6.681 | 6.817 | 11,226,278 | -0.20(-2.79%) |
Nov 06, 2002 | 6.059 | 7.038 | 6.042 | 7.013 | 42,185,728 | +0.29(+4.30%) |
Nov 05, 2002 | 6.962 | 7.115 | 6.613 | 6.723 | 6,344,480 | -0.19(-2.82%) |
Nov 04, 2002 | 6.553 | 7.617 | 6.349 | 6.918 | 12,498,017 | +0.82(+13.53%) |
Nov 01, 2002 | 5.949 | 6.136 | 5.693 | 6.093 | 5,580,003 | +0.05(+0.85%) |
Oct 31, 2002 | 5.779 | 6.247 | 5.659 | 6.042 | 13,348,272 | +0.44(+7.90%) |
Oct 30, 2002 | 5.200 | 5.617 | 4.928 | 5.600 | 9,680,285 | +0.70(+14.24%) |
Oct 29, 2002 | 4.868 | 4.928 | 4.604 | 4.902 | 4,200,512 | -0.03(-0.69%) |
Oct 28, 2002 | 5.166 | 5.166 | 4.817 | 4.936 | 2,558,519 | +0.00(+0.00%) |
Oct 25, 2002 | 5.013 | 5.183 | 4.698 | 4.936 | 4,684,626 | -0.17(-3.33%) |
Oct 24, 2002 | 5.106 | 5.523 | 5.004 | 5.106 | 4,377,708 | +0.09(+1.87%) |
Oct 23, 2002 | 4.800 | 5.055 | 4.545 | 5.013 | 3,484,722 | +0.24(+4.99%) |
Oct 22, 2002 | 4.340 | 4.851 | 4.255 | 4.774 | 4,248,689 | +0.39(+8.93%) |
Oct 21, 2002 | 4.230 | 4.579 | 4.187 | 4.383 | 4,286,995 | +0.14(+3.21%) |
Oct 18, 2002 | 4.332 | 4.451 | 4.179 | 4.247 | 2,138,445 | -0.14(-3.11%) |
Oct 17, 2002 | 4.434 | 4.655 | 4.179 | 4.383 | 4,226,591 | +0.37(+9.34%) |
Oct 16, 2002 | 4.306 | 4.349 | 3.957 | 4.008 | 3,391,854 | -0.61(-13.26%) |
Oct 15, 2002 | 4.179 | 4.689 | 4.170 | 4.621 | 4,386,520 | +0.67(+17.03%) |
Oct 14, 2002 | 3.974 | 4.128 | 3.745 | 3.949 | 4,101,248 | -0.14(-3.33%) |
Oct 11, 2002 | 3.915 | 4.255 | 3.889 | 4.085 | 4,598,676 | +0.26(+6.88%) |
Oct 10, 2002 | 3.583 | 4.153 | 3.549 | 3.822 | 4,415,184 | +0.28(+7.96%) |
Oct 09, 2002 | 3.506 | 3.685 | 3.464 | 3.540 | 3,608,060 | +0.06(+1.71%) |
Oct 08, 2002 | 3.881 | 4.170 | 3.404 | 3.481 | 4,184,297 | -0.37(-9.71%) |
Oct 07, 2002 | 3.940 | 4.059 | 3.770 | 3.855 | 3,092,572 | -0.07(-1.74%) |
Oct 04, 2002 | 4.196 | 4.357 | 3.915 | 3.923 | 1,309,223 | -0.25(-5.92%) |
Oct 03, 2002 | 4.357 | 4.417 | 4.170 | 4.170 | 1,822,360 | -0.20(-4.48%) |
Oct 02, 2002 | 4.213 | 4.706 | 4.145 | 4.366 | 3,547,119 | +0.08(+1.79%) |
Oct 01, 2002 | 3.966 | 4.298 | 3.855 | 4.289 | 2,168,943 | +0.43(+11.26%) |
Sep 30, 2002 | 3.991 | 4.076 | 3.830 | 3.855 | 1,871,124 | -0.20(-5.03%) |
Sep 27, 2002 | 4.613 | 4.723 | 4.042 | 4.059 | 2,982,707 | -0.65(-13.74%) |
Sep 26, 2002 | 4.715 | 4.851 | 4.544 | 4.706 | 3,139,456 | +0.10(+2.22%) |
Sep 25, 2002 | 4.545 | 4.723 | 4.340 | 4.604 | 3,647,189 | +0.40(+9.51%) |
Sep 24, 2002 | 3.804 | 4.298 | 3.719 | 4.204 | 2,113,064 | +0.38(+10.02%) |
Sep 23, 2002 | 3.821 | 4.008 | 3.711 | 3.821 | 1,101,067 | -0.01(-0.22%) |
Sep 20, 2002 | 3.813 | 4.059 | 3.813 | 3.830 | 2,578,612 | +0.20(+5.39%) |
Sep 19, 2002 | 3.872 | 3.906 | 3.600 | 3.634 | 1,139,665 | -0.26(-6.77%) |
Sep 18, 2002 | 3.617 | 3.906 | 3.540 | 3.898 | 2,459,438 | +0.12(+3.15%) |
Sep 17, 2002 | 4.128 | 4.162 | 3.634 | 3.779 | 2,135,507 | -0.14(-3.48%) |
Sep 16, 2002 | 4.425 | 4.468 | 3.915 | 3.915 | 2,116,617 | -0.56(-12.55%) |
Sep 13, 2002 | 4.179 | 4.519 | 4.170 | 4.476 | 1,653,206 | +0.30(+7.13%) |
Sep 12, 2002 | 4.459 | 4.459 | 4.179 | 4.179 | 1,409,336 | -0.34(-7.53%) |
Sep 11, 2002 | 4.647 | 4.893 | 4.383 | 4.519 | 1,871,594 | -0.13(-2.75%) |
Sep 10, 2002 | 4.187 | 4.698 | 4.128 | 4.647 | 3,262,437 | +0.47(+11.20%) |
Sep 09, 2002 | 3.906 | 4.230 | 3.779 | 4.179 | 1,389,125 | +0.29(+7.44%) |
Sep 06, 2002 | 3.625 | 4.025 | 3.625 | 3.889 | 2,653,816 | +0.43(+12.56%) |
Sep 05, 2002 | 3.566 | 3.702 | 3.404 | 3.455 | 1,109,819 | -0.16(-4.47%) |
Sep 04, 2002 | 3.464 | 3.617 | 3.362 | 3.617 | 1,052,020 | +0.21(+6.25%) |
Sep 03, 2002 | 3.489 | 3.489 | 3.319 | 3.404 | 1,300,676 | -0.17(-4.76%) |
Aug 30, 2002 | 3.991 | 3.991 | 3.574 | 3.574 | 1,554,687 | -0.43(-10.64%) |
Aug 29, 2002 | 4.128 | 4.221 | 3.830 | 4.000 | 1,837,914 | -0.19(-4.47%) |
Aug 28, 2002 | 4.298 | 4.323 | 4.128 | 4.187 | 2,332,611 | -0.14(-3.34%) |
Aug 27, 2002 | 4.255 | 4.434 | 4.247 | 4.332 | 1,985,338 | +0.09(+2.00%) |
Aug 26, 2002 | 3.932 | 4.332 | 3.898 | 4.247 | 1,252,341 | +0.31(+8.01%) |
Aug 23, 2002 | 4.340 | 4.340 | 3.404 | 3.932 | 1,156,821 | -0.38(-8.88%) |
Aug 22, 2002 | 4.213 | 4.417 | 4.093 | 4.315 | 1,354,188 | +0.06(+1.40%) |
Aug 21, 2002 | 4.476 | 4.579 | 4.085 | 4.255 | 2,119,761 | -0.09(-2.15%) |
Aug 20, 2002 | 4.289 | 4.476 | 4.111 | 4.349 | 2,261,258 | +0.31(+7.81%) |
Aug 16, 2002 | 3.472 | 4.085 | 3.464 | 4.034 | 2,912,248 | +0.60(+17.33%) |
Aug 15, 2002 | 3.004 | 3.676 | 2.953 | 3.438 | 2,394,791 | +0.44(+14.77%) |
Aug 14, 2002 | 2.851 | 3.021 | 2.740 | 2.996 | 1,048,718 | +0.18(+6.34%) |
Aug 13, 2002 | 2.911 | 3.038 | 2.791 | 2.817 | 1,012,349 | -0.09(-3.22%) |
Aug 12, 2002 | 3.013 | 3.021 | 2.911 | 2.911 | 753,333 | -0.26(-8.31%) |
Aug 07, 2002 | 2.979 | 3.225 | 2.936 | 3.174 | 2,206,832 | +0.28(+9.71%) |
Aug 06, 2002 | 2.817 | 2.996 | 2.817 | 2.894 | 1,107,939 | +0.13(+4.62%) |
Aug 05, 2002 | 2.877 | 2.928 | 2.766 | 2.766 | 912,515 | -0.14(-4.97%) |
Aug 02, 2002 | 2.979 | 3.013 | 2.842 | 2.911 | 2,203,756 | -0.03(-0.87%) |
Aug 01, 2002 | 2.842 | 3.106 | 2.766 | 2.936 | 3,889,598 | +0.47(+18.97%) |
Jul 31, 2002 | 2.681 | 2.681 | 2.459 | 2.468 | 2,087,800 | -0.20(-7.35%) |
Jul 30, 2002 | 2.851 | 2.894 | 2.604 | 2.664 | 2,064,771 | -0.22(-7.67%) |
Jul 29, 2002 | 2.945 | 3.234 | 2.834 | 2.885 | 2,328,448 | -0.05(-1.74%) |
Jul 26, 2002 | 3.081 | 3.149 | 2.698 | 2.936 | 1,968,417 | -0.12(-3.90%) |
Jul 25, 2002 | 2.953 | 3.311 | 2.851 | 3.055 | 1,188,664 | -0.01(-0.28%) |
Jul 24, 2002 | 3.013 | 3.404 | 2.766 | 3.064 | 185,455,664 | +0.04(+1.41%) |
Jul 23, 2002 | 3.515 | 3.566 | 3.004 | 3.021 | 1,592,680 | -0.49(-14.04%) |
Jul 22, 2002 | 3.617 | 3.830 | 3.421 | 3.515 | 1,523,873 | -0.16(-4.40%) |
Jul 19, 2002 | 3.659 | 4.017 | 3.659 | 3.676 | 1,462,917 | -0.60(-14.12%) |
Jul 17, 2002 | 4.349 | 4.553 | 3.991 | 4.281 | 4,138,823 | +0.66(+18.08%) |
Jul 12, 2002 | 3.404 | 3.957 | 3.345 | 3.625 | 3,394,909 | +0.28(+8.40%) |
Jul 11, 2002 | 3.064 | 3.404 | 2.562 | 3.345 | 2,436,316 | +0.31(+10.39%) |
Jul 10, 2002 | 3.617 | 3.736 | 3.021 | 3.030 | 4,772,049 | -0.55(-15.44%) |
Jul 09, 2002 | 4.213 | 4.213 | 3.583 | 3.583 | 2,098,023 | -0.63(-14.95%) |
Jul 08, 2002 | 4.825 | 4.766 | 4.230 | 4.213 | 4,412,959 | -0.61(-12.70%) |
Jul 05, 2002 | 4.647 | 4.851 | 4.647 | 4.825 | 1,379,607 | +0.22(+4.81%) |
Jul 04, 2002 | 4.723 | 4.842 | 4.400 | 4.604 | 2,282,269 | +0.00(+0.00%) |
Jul 03, 2002 | 4.723 | 4.842 | 4.400 | 4.604 | 2,282,269 | -0.14(-3.05%) |
Jul 02, 2002 | 4.851 | 4.868 | 4.519 | 4.749 | 2,782,481 | -0.27(-5.42%) |
Jul 01, 2002 | 4.893 | 5.106 | 4.664 | 5.021 | 4,196,517 | +0.30(+6.31%) |
Jun 28, 2002 | 4.808 | 5.047 | 4.621 | 4.723 | 5,902,197 | -0.13(-2.63%) |
Jun 27, 2002 | 4.511 | 5.106 | 4.511 | 4.851 | 6,850,097 | +0.60(+14.23%) |