Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 4.910 | 5.003 | 4.842 | 4.868 | 12,090 | -0.01(-0.17%) |
Jan 30, 2003 | 4.944 | 5.011 | 4.876 | 4.876 | 19,677 | -0.06(-1.20%) |
Jan 29, 2003 | 4.918 | 4.935 | 4.825 | 4.935 | 12,090 | -0.01(-0.17%) |
Jan 28, 2003 | 4.800 | 4.960 | 4.800 | 4.944 | 16,476 | +0.18(+3.72%) |
Jan 27, 2003 | 4.724 | 4.842 | 4.724 | 4.766 | 37,339 | +0.03(+0.53%) |
Jan 24, 2003 | 5.180 | 5.180 | 4.724 | 4.741 | 43,622 | -0.44(-8.47%) |
Jan 23, 2003 | 5.247 | 5.247 | 5.129 | 5.180 | 15,054 | -0.09(-1.76%) |
Jan 22, 2003 | 5.382 | 5.382 | 5.273 | 5.273 | 17,425 | -0.13(-2.34%) |
Jan 21, 2003 | 5.391 | 5.492 | 5.273 | 5.399 | 55,950 | +0.02(+0.31%) |
Jan 17, 2003 | 5.382 | 5.424 | 5.357 | 5.382 | 38,999 | -0.02(-0.31%) |
Jan 16, 2003 | 5.467 | 5.492 | 5.298 | 5.399 | 21,455 | -0.03(-0.47%) |
Jan 15, 2003 | 5.576 | 5.576 | 5.399 | 5.424 | 42,199 | -0.27(-4.74%) |
Jan 14, 2003 | 5.627 | 5.737 | 5.551 | 5.694 | 70,885 | +0.08(+1.50%) |
Jan 13, 2003 | 5.450 | 5.644 | 5.399 | 5.610 | 38,287 | +0.18(+3.26%) |
Jan 10, 2003 | 5.365 | 5.441 | 5.357 | 5.433 | 29,516 | +0.08(+1.58%) |
Jan 09, 2003 | 5.163 | 5.365 | 5.163 | 5.348 | 55,357 | +0.20(+3.93%) |
Jan 08, 2003 | 4.935 | 5.163 | 4.893 | 5.146 | 20,270 | +0.19(+3.92%) |
Jan 07, 2003 | 5.019 | 5.095 | 4.935 | 4.952 | 28,567 | -0.08(-1.68%) |
Jan 06, 2003 | 4.766 | 5.112 | 4.733 | 5.036 | 71,122 | +0.33(+6.99%) |
Jan 03, 2003 | 4.657 | 4.741 | 4.657 | 4.707 | 41,014 | +0.02(+0.36%) |
Jan 02, 2003 | 4.809 | 4.809 | 4.648 | 4.690 | 11,498 | -0.07(-1.42%) |
Dec 31, 2002 | 4.935 | 4.960 | 4.758 | 4.758 | 46,111 | -0.15(-3.09%) |
Dec 30, 2002 | 5.230 | 5.247 | 4.876 | 4.910 | 41,725 | -0.29(-5.52%) |
Dec 27, 2002 | 5.273 | 5.298 | 5.188 | 5.197 | 15,054 | -0.12(-2.22%) |
Dec 26, 2002 | 5.357 | 5.357 | 5.230 | 5.315 | 9,838 | +0.00(+0.00%) |
Dec 24, 2002 | 5.298 | 5.332 | 5.298 | 5.315 | 4,741 | +0.00(+0.00%) |
Dec 23, 2002 | 5.357 | 5.399 | 5.247 | 5.315 | 32,123 | -0.08(-1.56%) |
Dec 20, 2002 | 5.230 | 5.399 | 5.214 | 5.399 | 47,415 | +0.19(+3.56%) |
Dec 19, 2002 | 5.163 | 5.264 | 5.146 | 5.214 | 26,434 | +0.07(+1.31%) |
Dec 18, 2002 | 5.273 | 5.273 | 5.095 | 5.146 | 6,993 | -0.13(-2.40%) |
Dec 17, 2002 | 5.306 | 5.340 | 5.230 | 5.273 | 16,239 | -0.04(-0.79%) |
Dec 16, 2002 | 5.188 | 5.399 | 5.188 | 5.315 | 48,363 | +0.13(+2.44%) |
Dec 13, 2002 | 5.281 | 5.281 | 5.188 | 5.188 | 16,121 | -0.12(-2.23%) |
Dec 12, 2002 | 5.019 | 5.315 | 4.994 | 5.306 | 8,179 | +0.33(+6.61%) |
Dec 11, 2002 | 5.154 | 5.171 | 4.977 | 4.977 | 25,011 | -0.17(-3.28%) |
Dec 10, 2002 | 5.070 | 5.171 | 5.070 | 5.146 | 13,394 | +0.08(+1.67%) |
Dec 09, 2002 | 5.281 | 5.281 | 5.062 | 5.062 | 19,795 | -0.22(-4.15%) |
Dec 06, 2002 | 5.357 | 5.374 | 5.230 | 5.281 | 19,795 | -0.14(-2.64%) |
Dec 05, 2002 | 5.483 | 5.568 | 5.399 | 5.424 | 16,239 | -0.09(-1.68%) |
Dec 04, 2002 | 5.543 | 5.568 | 5.399 | 5.517 | 22,166 | -0.01(-0.15%) |
Dec 03, 2002 | 5.652 | 5.694 | 5.526 | 5.526 | 14,343 | -0.17(-2.96%) |
Dec 02, 2002 | 5.922 | 5.922 | 5.652 | 5.694 | 24,300 | -0.17(-2.88%) |
Nov 29, 2002 | 5.737 | 5.905 | 5.737 | 5.863 | 12,446 | +0.17(+2.96%) |
Nov 27, 2002 | 5.399 | 5.897 | 5.399 | 5.694 | 82,976 | +0.32(+5.97%) |
Nov 26, 2002 | 5.264 | 5.416 | 5.264 | 5.374 | 32,716 | +0.10(+1.92%) |
Nov 25, 2002 | 4.935 | 5.273 | 4.935 | 5.273 | 25,722 | +0.30(+6.11%) |
Nov 22, 2002 | 4.960 | 4.977 | 4.825 | 4.969 | 49,904 | +0.01(+0.17%) |
Nov 21, 2002 | 4.766 | 4.960 | 4.766 | 4.960 | 42,081 | +0.24(+5.00%) |
Nov 20, 2002 | 4.935 | 4.952 | 4.640 | 4.724 | 69,937 | -0.21(-4.27%) |
Nov 19, 2002 | 5.079 | 5.129 | 4.935 | 4.935 | 64,603 | -0.19(-3.62%) |
Nov 18, 2002 | 5.239 | 5.256 | 5.104 | 5.121 | 35,324 | -0.10(-1.94%) |
Nov 15, 2002 | 5.568 | 5.593 | 5.222 | 5.222 | 18,254 | -0.30(-5.50%) |
Nov 14, 2002 | 5.399 | 5.618 | 5.399 | 5.526 | 48,482 | +0.18(+3.31%) |
Nov 13, 2002 | 5.315 | 5.357 | 5.273 | 5.348 | 51,564 | +0.08(+1.44%) |
Nov 12, 2002 | 5.382 | 5.391 | 5.171 | 5.273 | 38,050 | -0.07(-1.26%) |
Nov 11, 2002 | 5.576 | 5.576 | 5.340 | 5.340 | 12,327 | -0.24(-4.24%) |
Nov 08, 2002 | 5.812 | 5.812 | 5.568 | 5.576 | 43,740 | -0.24(-4.06%) |
Nov 07, 2002 | 5.990 | 6.032 | 5.779 | 5.812 | 28,567 | -0.09(-1.57%) |
Nov 06, 2002 | 5.737 | 5.998 | 5.686 | 5.905 | 38,050 | +0.22(+3.86%) |
Nov 05, 2002 | 6.040 | 6.209 | 5.568 | 5.686 | 64,247 | -0.40(-6.52%) |
Nov 04, 2002 | 6.243 | 6.243 | 6.074 | 6.082 | 26,908 | -0.20(-3.22%) |