Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 2.976 | 3.120 | 2.968 | 3.078 | 262,258 | +0.12(+3.91%) |
Jan 30, 2003 | 3.109 | 3.109 | 2.944 | 2.962 | 8,800,922 | -0.14(-4.48%) |
Jan 29, 2003 | 3.132 | 3.132 | 3.053 | 3.101 | 183,094 | -0.03(-0.96%) |
Jan 28, 2003 | 3.146 | 3.151 | 3.120 | 3.131 | 199,015 | -0.01(-0.25%) |
Jan 27, 2003 | 3.132 | 3.174 | 3.127 | 3.139 | 206,091 | -0.01(-0.39%) |
Jan 24, 2003 | 3.245 | 3.255 | 3.109 | 3.151 | 171,153 | -0.09(-2.87%) |
Jan 23, 2003 | 3.338 | 3.343 | 3.225 | 3.245 | 153,463 | -0.09(-2.79%) |
Jan 22, 2003 | 3.463 | 3.463 | 3.338 | 3.338 | 120,736 | -0.12(-3.61%) |
Jan 21, 2003 | 3.476 | 3.476 | 3.415 | 3.463 | 106,584 | -0.02(-0.71%) |
Jan 17, 2003 | 3.522 | 3.538 | 3.488 | 3.488 | 37,591 | -0.05(-1.36%) |
Jan 16, 2003 | 3.527 | 3.562 | 3.522 | 3.536 | 69,434 | +0.01(+0.24%) |
Jan 15, 2003 | 3.573 | 3.580 | 3.482 | 3.527 | 133,119 | -0.03(-0.95%) |
Jan 14, 2003 | 3.525 | 3.575 | 3.525 | 3.561 | 124,716 | +0.05(+1.45%) |
Jan 13, 2003 | 3.609 | 3.629 | 3.481 | 3.510 | 137,099 | -0.09(-2.42%) |
Jan 10, 2003 | 3.643 | 3.643 | 3.582 | 3.597 | 112,775 | -0.05(-1.26%) |
Jan 09, 2003 | 3.698 | 3.701 | 3.632 | 3.643 | 141,522 | -0.04(-1.10%) |
Jan 08, 2003 | 3.731 | 3.740 | 3.653 | 3.684 | 94,200 | -0.00(-0.05%) |
Jan 07, 2003 | 3.742 | 3.742 | 3.641 | 3.686 | 173,807 | -0.06(-1.51%) |
Jan 06, 2003 | 3.674 | 3.753 | 3.618 | 3.742 | 130,908 | +0.07(+1.85%) |
Jan 03, 2003 | 3.742 | 3.778 | 3.674 | 3.674 | 75,183 | -0.06(-1.52%) |
Jan 02, 2003 | 3.643 | 3.791 | 3.631 | 3.731 | 125,158 | +0.12(+3.42%) |
Dec 31, 2002 | 3.643 | 3.669 | 3.575 | 3.608 | 136,657 | -3.65(-50.29%) |
Dec 27, 2002 | 7.262 | 7.371 | 7.236 | 7.257 | 80,490 | +0.02(+0.33%) |
Dec 26, 2002 | 7.258 | 7.258 | 7.190 | 7.233 | 95,085 | -0.05(-0.70%) |
Dec 24, 2002 | 7.419 | 7.422 | 7.264 | 7.284 | 85,797 | -0.13(-1.80%) |
Dec 23, 2002 | 7.450 | 7.575 | 7.418 | 7.418 | 104,815 | +0.02(+0.24%) |
Dec 20, 2002 | 7.236 | 7.428 | 7.236 | 7.400 | 302,504 | +0.28(+3.87%) |
Dec 19, 2002 | 7.038 | 7.145 | 7.038 | 7.124 | 207,418 | +0.00(+0.02%) |
Dec 18, 2002 | 7.123 | 7.129 | 6.965 | 7.123 | 283,929 | -0.00(-0.02%) |
Dec 17, 2002 | 7.066 | 7.144 | 7.066 | 7.124 | 212,283 | +0.03(+0.41%) |
Dec 16, 2002 | 7.094 | 7.094 | 7.004 | 7.094 | 92,431 | +0.03(+0.42%) |
Dec 13, 2002 | 7.207 | 7.219 | 7.065 | 7.065 | 88,009 | -0.14(-1.96%) |
Dec 12, 2002 | 7.202 | 7.254 | 7.192 | 7.206 | 124,274 | -0.00(-0.02%) |
Dec 11, 2002 | 7.168 | 7.236 | 7.114 | 7.207 | 83,144 | +0.03(+0.39%) |
Dec 10, 2002 | 7.236 | 7.320 | 7.043 | 7.179 | 176,460 | +0.05(+0.63%) |
Dec 09, 2002 | 7.031 | 7.211 | 7.026 | 7.134 | 264,469 | +0.13(+1.79%) |
Dec 06, 2002 | 6.919 | 7.008 | 6.842 | 7.008 | 159,212 | +0.05(+0.78%) |
Dec 05, 2002 | 7.009 | 7.130 | 6.926 | 6.954 | 101,719 | -0.08(-1.11%) |
Dec 04, 2002 | 7.160 | 7.160 | 6.959 | 7.032 | 164,962 | -0.16(-2.17%) |
Dec 03, 2002 | 7.207 | 7.315 | 7.188 | 7.188 | 121,620 | +0.01(+0.13%) |
Dec 02, 2002 | 7.003 | 7.253 | 7.003 | 7.179 | 242,357 | -0.06(-0.78%) |
Nov 27, 2002 | 7.268 | 7.401 | 7.140 | 7.236 | 254,740 | -0.03(-0.47%) |
Nov 26, 2002 | 7.230 | 7.345 | 7.230 | 7.270 | 91,989 | -0.02(-0.31%) |
Nov 25, 2002 | 7.530 | 7.531 | 7.238 | 7.292 | 71,203 | -0.13(-1.74%) |
Nov 22, 2002 | 7.371 | 7.439 | 7.354 | 7.421 | 118,082 | +0.03(+0.40%) |
Nov 21, 2002 | 7.462 | 7.497 | 7.337 | 7.392 | 168,057 | +0.04(+0.51%) |
Nov 20, 2002 | 7.292 | 7.358 | 7.266 | 7.354 | 84,471 | +0.09(+1.18%) |
Nov 19, 2002 | 7.349 | 7.472 | 7.250 | 7.268 | 112,333 | -0.09(-1.26%) |
Nov 18, 2002 | 7.575 | 7.575 | 7.350 | 7.361 | 229,531 | -0.20(-2.62%) |
Nov 15, 2002 | 7.475 | 7.619 | 7.465 | 7.559 | 106,584 | +0.04(+0.51%) |
Nov 14, 2002 | 7.637 | 7.664 | 7.418 | 7.521 | 250,759 | -0.26(-3.38%) |
Nov 13, 2002 | 7.778 | 7.891 | 7.744 | 7.784 | 163,635 | +0.01(+0.15%) |
Nov 12, 2002 | 7.812 | 7.942 | 7.714 | 7.773 | 224,666 | +0.06(+0.81%) |
Nov 11, 2002 | 7.929 | 7.996 | 7.710 | 7.710 | 272,430 | -0.13(-1.63%) |
Nov 08, 2002 | 7.671 | 7.854 | 7.665 | 7.838 | 199,458 | +0.20(+2.56%) |
Nov 07, 2002 | 7.349 | 7.701 | 7.349 | 7.643 | 265,354 | +0.27(+3.68%) |
Nov 06, 2002 | 7.077 | 7.471 | 7.077 | 7.371 | 344,518 | +0.32(+4.49%) |
Nov 05, 2002 | 6.980 | 7.160 | 6.980 | 7.055 | 94,643 | +0.05(+0.71%) |
Nov 04, 2002 | 7.179 | 7.263 | 6.886 | 7.005 | 187,959 | -0.23(-3.19%) |