Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 4.803 | 4.866 | 4.496 | 4.758 | 2,439,516 | -0.35(-6.89%) |
Jan 30, 2003 | 5.670 | 5.805 | 5.056 | 5.110 | 1,557,236 | -0.54(-9.58%) |
Jan 29, 2003 | 5.507 | 5.778 | 5.462 | 5.652 | 865,266 | +0.02(+0.32%) |
Jan 28, 2003 | 5.652 | 5.787 | 5.426 | 5.634 | 828,272 | +0.03(+0.48%) |
Jan 27, 2003 | 5.580 | 5.841 | 5.552 | 5.607 | 1,158,341 | -0.10(-1.74%) |
Jan 24, 2003 | 5.760 | 5.823 | 5.589 | 5.706 | 882,656 | -0.12(-2.02%) |
Jan 23, 2003 | 5.995 | 6.085 | 5.607 | 5.823 | 1,340,765 | +0.11(+1.90%) |
Jan 22, 2003 | 5.914 | 5.995 | 5.534 | 5.715 | 3,504,154 | +0.22(+3.94%) |
Jan 21, 2003 | 5.372 | 5.571 | 5.264 | 5.498 | 1,167,645 | +0.15(+2.87%) |
Jan 17, 2003 | 5.462 | 5.625 | 5.236 | 5.345 | 1,669,504 | -0.40(-6.92%) |
Jan 16, 2003 | 6.139 | 6.230 | 5.715 | 5.742 | 774,442 | -0.32(-5.22%) |
Jan 15, 2003 | 6.184 | 6.320 | 5.787 | 6.058 | 1,916,169 | -0.28(-4.42%) |
Jan 14, 2003 | 6.311 | 6.600 | 6.139 | 6.338 | 1,013,354 | +0.07(+1.15%) |
Jan 13, 2003 | 6.609 | 6.853 | 6.257 | 6.266 | 1,293,359 | -0.25(-3.88%) |
Jan 10, 2003 | 5.625 | 6.537 | 5.562 | 6.519 | 1,667,400 | +0.66(+11.25%) |
Jan 09, 2003 | 5.959 | 6.157 | 5.814 | 5.859 | 1,236,538 | +0.24(+4.34%) |
Jan 08, 2003 | 5.697 | 5.769 | 5.552 | 5.616 | 572,968 | -0.16(-2.81%) |
Jan 07, 2003 | 6.040 | 6.139 | 5.760 | 5.778 | 989,541 | -0.21(-3.47%) |
Jan 06, 2003 | 5.670 | 6.166 | 5.643 | 5.986 | 1,369,895 | +0.34(+6.08%) |
Jan 03, 2003 | 5.462 | 5.814 | 5.435 | 5.643 | 846,437 | +0.15(+2.80%) |
Jan 02, 2003 | 5.209 | 5.516 | 5.128 | 5.489 | 1,105,840 | +0.33(+6.29%) |
Dec 31, 2002 | 5.011 | 5.381 | 5.011 | 5.164 | 911,343 | +0.11(+2.14%) |
Dec 30, 2002 | 5.363 | 5.435 | 4.966 | 5.056 | 927,071 | -0.29(-5.42%) |
Dec 27, 2002 | 5.399 | 5.534 | 5.345 | 5.346 | 801,136 | -0.03(-0.49%) |
Dec 26, 2002 | 5.462 | 5.634 | 5.354 | 5.372 | 733,239 | -0.10(-1.82%) |
Dec 24, 2002 | 5.462 | 5.507 | 5.345 | 5.471 | 592,572 | -0.04(-0.66%) |
Dec 23, 2002 | 5.318 | 5.607 | 5.300 | 5.507 | 761,594 | +0.14(+2.69%) |
Dec 20, 2002 | 5.318 | 5.643 | 5.300 | 5.363 | 1,403,566 | -0.04(-0.67%) |
Dec 19, 2002 | 5.056 | 5.417 | 4.966 | 5.399 | 1,913,511 | +0.19(+3.64%) |
Dec 18, 2002 | 5.065 | 5.218 | 4.975 | 5.209 | 2,047,311 | +0.06(+1.23%) |
Dec 17, 2002 | 4.993 | 5.255 | 4.902 | 5.146 | 1,311,081 | +0.23(+4.78%) |
Dec 16, 2002 | 5.110 | 5.155 | 4.902 | 4.911 | 1,334,119 | -0.09(-1.81%) |
Dec 13, 2002 | 5.480 | 5.480 | 4.902 | 5.002 | 1,965,790 | -0.62(-11.08%) |
Dec 12, 2002 | 5.155 | 5.805 | 4.930 | 5.625 | 4,505,878 | +0.78(+16.01%) |
Dec 11, 2002 | 4.406 | 4.893 | 4.207 | 4.848 | 1,468,694 | +0.41(+9.15%) |
Dec 10, 2002 | 3.792 | 4.478 | 3.738 | 4.442 | 1,771,183 | +0.67(+17.70%) |
Dec 09, 2002 | 4.117 | 4.180 | 3.602 | 3.774 | 2,065,586 | -0.30(-7.32%) |
Dec 06, 2002 | 4.198 | 4.270 | 4.045 | 4.072 | 1,546,891 | -0.15(-3.63%) |
Dec 05, 2002 | 4.686 | 4.830 | 4.225 | 4.225 | 1,376,762 | -0.34(-7.55%) |
Dec 04, 2002 | 4.424 | 4.722 | 4.198 | 4.570 | 1,297,568 | -0.38(-7.63%) |
Dec 03, 2002 | 5.372 | 5.417 | 4.884 | 4.948 | 1,127,217 | -0.52(-9.57%) |
Dec 02, 2002 | 5.688 | 5.751 | 5.282 | 5.471 | 1,607,478 | +0.19(+3.59%) |
Nov 29, 2002 | 5.571 | 5.697 | 5.282 | 5.282 | 421,889 | -0.29(-5.19%) |
Nov 27, 2002 | 5.408 | 5.760 | 5.408 | 5.571 | 1,058,545 | +0.31(+5.98%) |
Nov 26, 2002 | 5.435 | 5.507 | 5.056 | 5.256 | 1,417,301 | -0.23(-4.24%) |
Nov 25, 2002 | 5.697 | 6.085 | 4.930 | 5.489 | 3,844,301 | -0.08(-1.46%) |
Nov 22, 2002 | 4.252 | 5.598 | 4.153 | 5.571 | 3,674,615 | +1.17(+26.69%) |
Nov 21, 2002 | 3.666 | 4.478 | 3.657 | 4.397 | 3,024,336 | +0.83(+23.29%) |
Nov 20, 2002 | 3.223 | 3.647 | 3.205 | 3.566 | 789,838 | +0.30(+9.12%) |
Nov 19, 2002 | 3.404 | 3.476 | 3.142 | 3.268 | 916,327 | -0.16(-4.74%) |
Nov 18, 2002 | 3.702 | 3.828 | 3.431 | 3.431 | 1,437,127 | -0.19(-5.24%) |
Nov 15, 2002 | 3.196 | 3.936 | 3.070 | 3.620 | 3,450,102 | +0.22(+6.37%) |
Nov 14, 2002 | 3.034 | 3.440 | 3.015 | 3.404 | 1,118,799 | +0.46(+15.64%) |
Nov 13, 2002 | 2.952 | 3.034 | 2.898 | 2.943 | 987,879 | -0.05(-1.51%) |
Nov 12, 2002 | 3.196 | 3.250 | 2.943 | 2.988 | 1,169,528 | -0.10(-3.22%) |
Nov 11, 2002 | 3.611 | 3.638 | 3.025 | 3.088 | 730,913 | -0.54(-14.93%) |
Nov 08, 2002 | 3.602 | 3.666 | 3.395 | 3.629 | 721,388 | +0.07(+2.03%) |
Nov 07, 2002 | 3.738 | 3.756 | 3.521 | 3.557 | 868,811 | -0.27(-7.08%) |
Nov 06, 2002 | 3.503 | 3.882 | 3.395 | 3.828 | 1,940,205 | +0.44(+13.04%) |
Nov 05, 2002 | 3.548 | 3.548 | 3.322 | 3.387 | 1,395,702 | -0.10(-2.82%) |
Nov 04, 2002 | 3.620 | 4.027 | 3.485 | 3.485 | 3,113,609 | +0.05(+1.58%) |