Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2003 | 5.515 | 5.680 | 5.421 | 5.633 | 1,068,756 | +0.16(+3.00%) |
Jan 29, 2003 | 5.773 | 5.844 | 5.421 | 5.468 | 906,800 | -0.23(-4.12%) |
Jan 28, 2003 | 5.867 | 5.961 | 5.586 | 5.703 | 1,175,448 | -0.26(-4.33%) |
Jan 27, 2003 | 6.337 | 6.337 | 5.867 | 5.961 | 1,464,123 | -0.19(-3.05%) |
Jan 24, 2003 | 5.938 | 6.149 | 5.891 | 6.149 | 1,646,062 | +0.28(+4.80%) |
Jan 23, 2003 | 5.938 | 6.102 | 5.820 | 5.867 | 1,338,001 | +0.05(+0.81%) |
Jan 22, 2003 | 5.961 | 6.008 | 5.680 | 5.820 | 1,027,255 | +0.09(+1.64%) |
Jan 21, 2003 | 5.492 | 5.727 | 5.351 | 5.727 | 1,130,837 | +0.23(+4.27%) |
Jan 17, 2003 | 5.609 | 5.703 | 5.468 | 5.492 | 994,616 | +0.00(+0.00%) |
Jan 16, 2003 | 5.328 | 5.703 | 5.281 | 5.492 | 1,640,054 | +0.26(+4.93%) |
Jan 15, 2003 | 5.281 | 5.374 | 5.069 | 5.234 | 1,437,577 | -0.14(-2.62%) |
Jan 14, 2003 | 5.750 | 5.773 | 5.304 | 5.374 | 1,104,888 | -0.38(-6.53%) |
Jan 13, 2003 | 5.562 | 5.773 | 5.562 | 5.750 | 876,803 | -0.02(-0.41%) |
Jan 10, 2003 | 5.539 | 5.797 | 5.421 | 5.773 | 973,653 | +0.33(+6.03%) |
Jan 09, 2003 | 5.633 | 5.656 | 5.421 | 5.445 | 923,375 | -0.21(-3.73%) |
Jan 08, 2003 | 5.492 | 5.867 | 5.492 | 5.656 | 1,311,668 | +0.14(+2.55%) |
Jan 07, 2003 | 5.773 | 5.797 | 5.468 | 5.515 | 949,068 | -0.31(-5.24%) |
Jan 06, 2003 | 6.032 | 6.196 | 5.797 | 5.820 | 1,293,560 | -0.07(-1.20%) |
Jan 03, 2003 | 5.727 | 6.032 | 5.609 | 5.891 | 1,436,810 | +0.16(+2.87%) |
Jan 02, 2003 | 5.703 | 5.727 | 5.468 | 5.727 | 590,643 | -0.02(-0.41%) |
Dec 31, 2002 | 5.656 | 5.844 | 5.633 | 5.750 | 435,973 | +0.00(+0.00%) |
Dec 30, 2002 | 5.891 | 5.891 | 5.515 | 5.750 | 1,032,666 | -0.23(-3.92%) |
Dec 27, 2002 | 5.867 | 6.032 | 5.633 | 5.985 | 1,654,115 | +0.12(+2.00%) |
Dec 26, 2002 | 5.328 | 5.867 | 5.304 | 5.867 | 714,719 | +0.49(+9.17%) |
Dec 24, 2002 | 5.398 | 5.468 | 5.351 | 5.374 | 366,009 | +0.02(+0.44%) |
Dec 23, 2002 | 5.515 | 5.515 | 5.210 | 5.351 | 1,336,211 | +0.07(+1.33%) |
Dec 20, 2002 | 5.304 | 5.351 | 5.187 | 5.281 | 910,081 | -0.23(-4.26%) |
Dec 19, 2002 | 5.633 | 5.633 | 5.445 | 5.515 | 2,855,555 | +0.07(+1.29%) |
Dec 18, 2002 | 4.905 | 5.515 | 4.905 | 5.445 | 1,494,758 | +0.52(+10.48%) |
Dec 17, 2002 | 5.515 | 5.609 | 4.882 | 4.929 | 1,762,256 | -0.47(-8.70%) |
Dec 16, 2002 | 5.304 | 5.445 | 4.999 | 5.398 | 1,162,026 | +0.19(+3.60%) |
Dec 13, 2002 | 5.163 | 5.210 | 4.976 | 5.210 | 1,435,191 | +0.19(+3.74%) |
Dec 12, 2002 | 4.506 | 5.046 | 4.483 | 5.022 | 1,536,046 | +0.59(+13.23%) |
Dec 11, 2002 | 4.412 | 4.459 | 4.318 | 4.436 | 531,416 | +0.07(+1.61%) |
Dec 10, 2002 | 4.553 | 4.553 | 4.248 | 4.365 | 458,172 | -0.23(-5.10%) |
Dec 09, 2002 | 4.694 | 4.694 | 4.459 | 4.600 | 1,251,249 | +0.02(+0.51%) |
Dec 06, 2002 | 4.530 | 4.600 | 4.459 | 4.577 | 1,753,223 | +0.21(+4.84%) |
Dec 05, 2002 | 4.365 | 4.506 | 4.295 | 4.365 | 1,422,792 | +0.00(+0.00%) |
Dec 04, 2002 | 4.389 | 4.412 | 4.248 | 4.365 | 480,286 | +0.19(+4.49%) |
Dec 03, 2002 | 4.037 | 4.201 | 4.013 | 4.178 | 641,603 | +0.21(+5.33%) |
Dec 02, 2002 | 3.990 | 4.037 | 3.919 | 3.966 | 155,564 | -0.05(-1.17%) |
Nov 29, 2002 | 4.013 | 4.037 | 3.990 | 4.013 | 112,018 | +0.00(+0.00%) |
Nov 27, 2002 | 4.084 | 4.084 | 3.896 | 4.013 | 328,812 | -0.05(-1.16%) |
Nov 26, 2002 | 4.013 | 4.107 | 3.990 | 4.060 | 171,841 | +0.07(+1.76%) |
Nov 25, 2002 | 3.943 | 4.013 | 3.896 | 3.990 | 270,182 | +0.02(+0.59%) |
Nov 22, 2002 | 3.943 | 4.201 | 3.872 | 3.966 | 504,999 | +0.05(+1.20%) |
Nov 21, 2002 | 4.037 | 4.037 | 3.872 | 3.919 | 339,592 | -0.14(-3.47%) |
Nov 20, 2002 | 4.060 | 4.084 | 3.990 | 4.060 | 319,480 | +0.02(+0.58%) |
Nov 19, 2002 | 4.154 | 4.154 | 3.990 | 4.037 | 595,713 | -0.31(-7.03%) |
Nov 18, 2002 | 4.459 | 4.459 | 4.318 | 4.342 | 290,336 | -0.12(-2.63%) |
Nov 15, 2002 | 4.459 | 4.506 | 4.412 | 4.459 | 376,746 | +0.12(+2.70%) |
Nov 14, 2002 | 4.224 | 4.389 | 4.201 | 4.342 | 323,187 | -0.02(-0.54%) |
Nov 13, 2002 | 4.577 | 4.577 | 4.248 | 4.365 | 473,255 | -0.23(-5.10%) |
Nov 12, 2002 | 4.459 | 4.600 | 4.271 | 4.600 | 440,660 | +0.14(+3.16%) |
Nov 11, 2002 | 4.483 | 4.483 | 4.365 | 4.459 | 232,132 | +0.00(+0.00%) |
Nov 08, 2002 | 4.647 | 4.670 | 4.412 | 4.459 | 605,896 | -0.09(-2.06%) |
Nov 07, 2002 | 4.553 | 4.577 | 4.459 | 4.553 | 450,886 | +0.12(+2.65%) |
Nov 06, 2002 | 4.154 | 4.483 | 4.131 | 4.436 | 539,853 | +0.14(+3.28%) |
Nov 05, 2002 | 4.295 | 4.295 | 4.154 | 4.295 | 327,618 | +0.07(+1.67%) |
Nov 04, 2002 | 3.990 | 4.342 | 3.919 | 4.224 | 735,129 | +0.14(+3.45%) |