Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 4.115 | 4.358 | 4.016 | 4.286 | 33,764 | +0.21(+5.08%) |
Jan 30, 2003 | 4.583 | 4.583 | 4.079 | 4.079 | 74,525 | -0.47(-10.30%) |
Jan 29, 2003 | 4.457 | 4.574 | 4.277 | 4.547 | 63,530 | +0.14(+3.06%) |
Jan 28, 2003 | 4.322 | 4.511 | 4.187 | 4.412 | 56,421 | +0.09(+2.08%) |
Jan 27, 2003 | 4.538 | 4.592 | 4.295 | 4.322 | 37,762 | -0.18(-4.00%) |
Jan 24, 2003 | 4.745 | 4.772 | 4.367 | 4.502 | 42,760 | -0.23(-4.94%) |
Jan 23, 2003 | 4.862 | 4.862 | 4.727 | 4.736 | 23,323 | -0.05(-0.94%) |
Jan 22, 2003 | 4.916 | 4.961 | 4.781 | 4.781 | 47,092 | -0.09(-1.85%) |
Jan 21, 2003 | 4.808 | 4.907 | 4.727 | 4.871 | 46,981 | +0.07(+1.50%) |
Jan 17, 2003 | 4.763 | 4.952 | 4.727 | 4.799 | 40,650 | -0.12(-2.38%) |
Jan 16, 2003 | 4.745 | 4.997 | 4.727 | 4.916 | 30,321 | +0.19(+4.00%) |
Jan 15, 2003 | 4.718 | 4.736 | 4.457 | 4.727 | 89,075 | +0.05(+0.96%) |
Jan 14, 2003 | 4.439 | 4.691 | 4.367 | 4.682 | 55,533 | +0.25(+5.69%) |
Jan 13, 2003 | 4.610 | 4.610 | 4.430 | 4.430 | 74,525 | +0.00(+0.00%) |
Jan 10, 2003 | 4.700 | 4.709 | 4.403 | 4.430 | 322,426 | -0.23(-5.02%) |
Jan 09, 2003 | 4.916 | 5.033 | 4.664 | 4.664 | 46,425 | -0.20(-4.07%) |
Jan 08, 2003 | 4.907 | 5.024 | 4.844 | 4.862 | 26,322 | -0.09(-1.82%) |
Jan 07, 2003 | 5.249 | 5.258 | 4.952 | 4.952 | 23,657 | -0.30(-5.66%) |
Jan 06, 2003 | 5.141 | 5.402 | 5.042 | 5.249 | 36,429 | -0.07(-1.35%) |
Jan 03, 2003 | 5.483 | 5.483 | 5.042 | 5.321 | 78,524 | -0.16(-2.96%) |
Jan 02, 2003 | 4.682 | 5.492 | 4.628 | 5.483 | 85,188 | +0.85(+18.25%) |
Dec 31, 2002 | 4.601 | 4.826 | 4.592 | 4.637 | 59,642 | -0.05(-1.15%) |
Dec 30, 2002 | 4.682 | 4.700 | 4.547 | 4.691 | 63,752 | +0.10(+2.16%) |
Dec 27, 2002 | 4.592 | 4.844 | 4.592 | 4.592 | 35,985 | -0.01(-0.20%) |
Dec 26, 2002 | 4.538 | 4.664 | 4.538 | 4.601 | 46,092 | -0.03(-0.58%) |
Dec 24, 2002 | 4.637 | 4.637 | 4.556 | 4.628 | 33,431 | -0.05(-0.96%) |
Dec 23, 2002 | 4.502 | 4.700 | 4.493 | 4.673 | 67,417 | +0.17(+3.80%) |
Dec 20, 2002 | 4.547 | 4.601 | 4.502 | 4.502 | 126,727 | -0.04(-0.79%) |
Dec 19, 2002 | 4.367 | 4.637 | 4.367 | 4.538 | 57,088 | +0.12(+2.65%) |
Dec 18, 2002 | 4.637 | 4.637 | 4.394 | 4.421 | 128,393 | -0.31(-6.48%) |
Dec 17, 2002 | 4.772 | 4.817 | 4.592 | 4.727 | 52,312 | +0.00(+0.00%) |
Dec 16, 2002 | 4.646 | 4.727 | 4.385 | 4.727 | 102,514 | +0.09(+1.94%) |
Dec 13, 2002 | 4.718 | 4.718 | 4.637 | 4.637 | 47,314 | +0.00(+0.00%) |
Dec 12, 2002 | 4.637 | 4.772 | 4.556 | 4.637 | 122,728 | -0.07(-1.53%) |
Dec 11, 2002 | 4.907 | 4.907 | 4.610 | 4.709 | 101,625 | -0.15(-3.15%) |
Dec 10, 2002 | 4.664 | 5.042 | 4.646 | 4.862 | 49,868 | +0.22(+4.65%) |
Dec 09, 2002 | 4.835 | 4.925 | 4.637 | 4.646 | 80,745 | -0.28(-5.67%) |
Dec 06, 2002 | 4.727 | 4.934 | 4.655 | 4.925 | 71,304 | +0.11(+2.24%) |
Dec 05, 2002 | 4.826 | 4.826 | 4.637 | 4.817 | 49,868 | -0.05(-0.93%) |
Dec 04, 2002 | 4.862 | 5.024 | 4.772 | 4.862 | 21,213 | +0.00(+0.00%) |
Dec 03, 2002 | 4.844 | 4.961 | 4.727 | 4.862 | 37,540 | -0.07(-1.46%) |
Dec 02, 2002 | 5.042 | 5.132 | 4.808 | 4.934 | 51,312 | -0.02(-0.36%) |
Nov 29, 2002 | 5.141 | 5.231 | 4.916 | 4.952 | 47,980 | -0.37(-6.94%) |
Nov 27, 2002 | 4.727 | 5.321 | 4.727 | 5.321 | 60,642 | +0.68(+14.76%) |
Nov 26, 2002 | 4.628 | 4.790 | 4.502 | 4.637 | 22,102 | +0.01(+0.19%) |
Nov 25, 2002 | 4.664 | 4.736 | 4.367 | 4.628 | 42,649 | -0.13(-2.65%) |
Nov 22, 2002 | 4.637 | 4.799 | 4.556 | 4.754 | 33,431 | +0.16(+3.53%) |
Nov 21, 2002 | 4.412 | 4.610 | 4.232 | 4.592 | 82,966 | +0.21(+4.72%) |
Nov 20, 2002 | 4.196 | 4.385 | 4.196 | 4.385 | 58,976 | +0.10(+2.31%) |
Nov 19, 2002 | 4.340 | 4.340 | 4.088 | 4.286 | 58,865 | +0.04(+0.85%) |
Nov 18, 2002 | 4.322 | 4.412 | 3.989 | 4.250 | 66,306 | +0.02(+0.43%) |
Nov 15, 2002 | 4.250 | 4.592 | 4.142 | 4.232 | 69,638 | -0.05(-1.05%) |
Nov 14, 2002 | 4.367 | 4.394 | 4.196 | 4.277 | 57,088 | -0.09(-2.06%) |
Nov 13, 2002 | 4.574 | 4.682 | 4.349 | 4.367 | 30,321 | -0.23(-4.90%) |
Nov 12, 2002 | 4.322 | 4.592 | 4.286 | 4.592 | 59,753 | +0.36(+8.51%) |
Nov 11, 2002 | 4.988 | 5.060 | 4.196 | 4.232 | 92,629 | -0.76(-15.16%) |
Nov 08, 2002 | 4.628 | 5.222 | 4.628 | 4.988 | 71,749 | +0.45(+9.92%) |
Nov 07, 2002 | 4.592 | 4.934 | 4.385 | 4.538 | 107,845 | -0.28(-5.79%) |
Nov 06, 2002 | 4.142 | 4.817 | 4.142 | 4.817 | 126,727 | +0.77(+18.89%) |
Nov 05, 2002 | 3.890 | 4.097 | 3.827 | 4.052 | 124,727 | +0.14(+3.69%) |
Nov 04, 2002 | 3.755 | 3.989 | 3.755 | 3.908 | 58,532 | +0.15(+4.08%) |