Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 5.036 | 5.093 | 4.996 | 5.077 | 99,225 | -0.11(-2.04%) |
Jan 30, 2003 | 4.841 | 5.207 | 4.898 | 5.182 | 105,380 | +0.34(+7.05%) |
Jan 29, 2003 | 4.508 | 4.874 | 4.468 | 4.841 | 22,159 | +0.33(+7.39%) |
Jan 28, 2003 | 4.468 | 4.646 | 4.468 | 4.508 | 16,865 | +0.04(+0.91%) |
Jan 27, 2003 | 4.565 | 4.711 | 4.468 | 4.468 | 49,489 | -0.04(-0.90%) |
Jan 24, 2003 | 4.646 | 4.646 | 4.468 | 4.508 | 15,388 | -0.19(-4.15%) |
Jan 23, 2003 | 4.468 | 4.784 | 4.468 | 4.703 | 19,943 | +0.19(+4.32%) |
Jan 22, 2003 | 4.468 | 4.687 | 4.468 | 4.508 | 24,991 | +0.02(+0.36%) |
Jan 21, 2003 | 4.468 | 4.533 | 4.468 | 4.492 | 20,312 | +0.00(+0.00%) |
Jan 17, 2003 | 4.614 | 4.622 | 4.451 | 4.492 | 43,949 | -0.12(-2.66%) |
Jan 16, 2003 | 4.508 | 4.776 | 4.468 | 4.615 | 46,658 | -0.10(-2.05%) |
Jan 15, 2003 | 4.996 | 5.036 | 4.711 | 4.711 | 114,491 | -0.11(-2.19%) |
Jan 14, 2003 | 4.671 | 4.833 | 4.654 | 4.817 | 13,541 | +0.17(+3.67%) |
Jan 13, 2003 | 4.768 | 4.825 | 4.646 | 4.646 | 24,129 | -0.13(-2.72%) |
Jan 10, 2003 | 4.744 | 4.857 | 4.622 | 4.776 | 23,390 | +0.12(+2.62%) |
Jan 09, 2003 | 4.175 | 4.736 | 4.110 | 4.654 | 81,497 | +0.60(+14.83%) |
Jan 08, 2003 | 3.915 | 4.143 | 3.891 | 4.053 | 51,090 | +0.03(+0.81%) |
Jan 07, 2003 | 3.907 | 4.021 | 3.866 | 4.021 | 89,007 | +0.17(+4.43%) |
Jan 06, 2003 | 3.810 | 3.956 | 3.810 | 3.850 | 51,336 | +0.04(+1.04%) |
Jan 03, 2003 | 4.045 | 4.053 | 3.810 | 3.810 | 28,684 | -0.23(-5.61%) |
Jan 02, 2003 | 4.086 | 4.143 | 4.029 | 4.037 | 16,373 | -0.08(-1.97%) |
Dec 31, 2002 | 4.175 | 4.305 | 4.029 | 4.118 | 67,832 | -0.15(-3.61%) |
Dec 30, 2002 | 4.411 | 4.451 | 4.175 | 4.273 | 33,854 | -0.14(-3.13%) |
Dec 27, 2002 | 4.638 | 4.728 | 4.354 | 4.411 | 27,207 | -0.24(-5.07%) |
Dec 26, 2002 | 4.711 | 4.711 | 4.646 | 4.646 | 3,447 | -0.08(-1.72%) |
Dec 24, 2002 | 4.809 | 4.809 | 4.711 | 4.728 | 5,662 | -0.10(-2.02%) |
Dec 23, 2002 | 4.784 | 4.914 | 4.646 | 4.825 | 19,451 | -0.03(-0.67%) |
Dec 20, 2002 | 4.784 | 4.971 | 4.646 | 4.857 | 35,085 | -0.03(-0.65%) |
Dec 19, 2002 | 5.020 | 5.020 | 4.784 | 4.889 | 20,928 | -0.09(-1.81%) |
Dec 18, 2002 | 4.914 | 4.979 | 4.671 | 4.979 | 29,422 | +0.04(+0.82%) |
Dec 17, 2002 | 5.028 | 5.117 | 4.906 | 4.939 | 7,509 | -0.07(-1.46%) |
Dec 16, 2002 | 5.085 | 5.158 | 4.914 | 5.012 | 12,557 | -0.02(-0.48%) |
Dec 13, 2002 | 5.117 | 5.117 | 4.947 | 5.036 | 18,835 | -0.11(-2.05%) |
Dec 12, 2002 | 5.597 | 5.767 | 5.036 | 5.142 | 76,696 | -0.50(-8.92%) |
Dec 11, 2002 | 5.759 | 5.759 | 5.491 | 5.645 | 45,180 | -0.03(-0.56%) |
Dec 10, 2002 | 5.889 | 6.084 | 5.483 | 5.677 | 385,206 | +0.70(+13.99%) |
Dec 09, 2002 | 5.191 | 5.231 | 4.979 | 4.980 | 13,295 | -0.12(-2.37%) |
Dec 06, 2002 | 5.369 | 5.450 | 5.101 | 5.101 | 32,008 | -0.28(-5.28%) |
Dec 05, 2002 | 5.556 | 5.556 | 5.377 | 5.385 | 4,308 | -0.03(-0.60%) |
Dec 04, 2002 | 5.475 | 5.548 | 5.418 | 5.418 | 4,185 | -0.13(-2.34%) |
Dec 03, 2002 | 5.629 | 5.686 | 5.442 | 5.548 | 90,361 | -0.14(-2.43%) |
Dec 02, 2002 | 5.548 | 5.822 | 5.548 | 5.686 | 11,202 | +0.01(+0.14%) |
Nov 29, 2002 | 5.719 | 5.800 | 5.605 | 5.678 | 21,174 | -0.03(-0.57%) |
Nov 27, 2002 | 5.743 | 5.751 | 5.645 | 5.710 | 55,029 | -0.01(-0.13%) |
Nov 26, 2002 | 5.800 | 5.889 | 5.556 | 5.718 | 118,061 | -0.08(-1.40%) |
Nov 25, 2002 | 5.605 | 5.848 | 5.548 | 5.799 | 81,621 | +0.28(+5.00%) |
Nov 22, 2002 | 5.231 | 5.524 | 5.231 | 5.523 | 54,906 | +0.31(+5.90%) |
Nov 21, 2002 | 5.012 | 5.215 | 4.914 | 5.215 | 48,627 | +0.20(+4.05%) |
Nov 20, 2002 | 4.810 | 5.036 | 4.793 | 5.012 | 63,770 | +0.15(+3.18%) |
Nov 19, 2002 | 4.549 | 5.036 | 4.420 | 4.857 | 32,254 | +0.32(+7.17%) |
Nov 18, 2002 | 4.760 | 4.768 | 4.508 | 4.533 | 14,773 | -0.27(-5.57%) |
Nov 15, 2002 | 4.549 | 4.841 | 4.541 | 4.800 | 21,420 | -0.07(-1.35%) |
Nov 14, 2002 | 4.508 | 4.914 | 4.386 | 4.866 | 58,722 | +0.37(+8.12%) |
Nov 13, 2002 | 4.768 | 4.768 | 4.338 | 4.500 | 17,358 | -0.29(-6.10%) |
Nov 12, 2002 | 4.630 | 4.914 | 4.321 | 4.793 | 60,323 | +0.14(+2.95%) |
Nov 11, 2002 | 5.036 | 5.109 | 4.638 | 4.655 | 18,220 | -0.42(-8.30%) |
Nov 08, 2002 | 5.077 | 5.117 | 4.955 | 5.077 | 70,048 | +0.00(+0.00%) |
Nov 07, 2002 | 5.199 | 5.337 | 5.061 | 5.077 | 36,809 | -0.25(-4.73%) |
Nov 06, 2002 | 5.077 | 5.329 | 4.890 | 5.329 | 112,151 | +0.25(+4.96%) |
Nov 05, 2002 | 4.760 | 5.264 | 4.760 | 5.077 | 67,709 | +0.32(+6.66%) |
Nov 04, 2002 | 4.774 | 4.874 | 4.719 | 4.760 | 15,511 | +0.19(+4.09%) |