Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 4.034 | 4.470 | 3.930 | 4.309 | 142,559 | +0.28(+7.06%) |
Jan 30, 2003 | 4.214 | 4.394 | 3.987 | 4.025 | 46,050 | -0.24(-5.56%) |
Jan 29, 2003 | 4.205 | 4.508 | 4.119 | 4.261 | 73,391 | +0.13(+3.21%) |
Jan 28, 2003 | 4.148 | 4.195 | 3.778 | 4.129 | 95,250 | +0.29(+7.65%) |
Jan 27, 2003 | 4.413 | 4.555 | 3.835 | 3.835 | 118,904 | -0.52(-11.96%) |
Jan 24, 2003 | 4.697 | 4.725 | 3.977 | 4.356 | 73,391 | -0.31(-6.69%) |
Jan 23, 2003 | 4.773 | 4.773 | 4.299 | 4.669 | 132,844 | -0.07(-1.40%) |
Jan 22, 2003 | 4.735 | 4.867 | 4.564 | 4.735 | 54,278 | -0.06(-1.19%) |
Jan 21, 2003 | 4.858 | 5.066 | 4.716 | 4.792 | 96,940 | -0.09(-1.94%) |
Jan 17, 2003 | 4.915 | 4.915 | 4.545 | 4.886 | 181,630 | +0.09(+1.98%) |
Jan 16, 2003 | 4.972 | 5.208 | 4.735 | 4.792 | 289,975 | -0.18(-3.62%) |
Jan 15, 2003 | 3.759 | 5.208 | 3.741 | 4.972 | 1,231,922 | +1.15(+29.98%) |
Jan 14, 2003 | 3.693 | 3.835 | 3.693 | 3.825 | 65,788 | +0.09(+2.28%) |
Jan 13, 2003 | 3.712 | 3.768 | 3.693 | 3.740 | 122,072 | -0.00(-0.03%) |
Jan 10, 2003 | 3.816 | 3.816 | 3.741 | 3.741 | 25,027 | +0.00(+0.00%) |
Jan 09, 2003 | 3.722 | 3.873 | 3.722 | 3.741 | 41,078 | +0.01(+0.25%) |
Jan 08, 2003 | 3.911 | 3.911 | 3.722 | 3.731 | 39,388 | -0.26(-6.41%) |
Jan 07, 2003 | 3.996 | 4.072 | 3.873 | 3.987 | 71,279 | -0.04(-0.94%) |
Jan 06, 2003 | 4.072 | 4.072 | 3.788 | 4.025 | 97,151 | -0.03(-0.70%) |
Jan 03, 2003 | 4.167 | 4.233 | 3.939 | 4.053 | 64,943 | -0.11(-2.73%) |
Jan 02, 2003 | 3.958 | 4.214 | 3.788 | 4.167 | 87,013 | +0.27(+7.06%) |
Dec 31, 2002 | 3.750 | 3.987 | 3.674 | 3.892 | 249,425 | +0.14(+3.79%) |
Dec 30, 2002 | 3.987 | 4.100 | 3.693 | 3.750 | 183,637 | -0.32(-7.91%) |
Dec 27, 2002 | 3.977 | 4.110 | 3.807 | 4.072 | 88,809 | -0.05(-1.13%) |
Dec 26, 2002 | 4.119 | 4.157 | 3.959 | 4.118 | 108,133 | +0.01(+0.23%) |
Dec 24, 2002 | 3.949 | 4.157 | 3.854 | 4.109 | 68,217 | +0.13(+3.31%) |
Dec 23, 2002 | 3.816 | 4.640 | 3.807 | 3.977 | 122,706 | -0.04(-0.94%) |
Dec 20, 2002 | 3.816 | 4.640 | 3.778 | 4.015 | 365,690 | +0.30(+8.16%) |
Dec 19, 2002 | 3.456 | 3.722 | 3.314 | 3.712 | 373,505 | +0.19(+5.35%) |
Dec 18, 2002 | 3.494 | 3.617 | 3.409 | 3.524 | 69,590 | +0.02(+0.57%) |
Dec 17, 2002 | 3.504 | 3.627 | 3.456 | 3.504 | 110,245 | -0.09(-2.63%) |
Dec 16, 2002 | 3.409 | 3.589 | 3.381 | 3.599 | 138,968 | +0.19(+5.56%) |
Dec 13, 2002 | 3.466 | 3.551 | 3.362 | 3.409 | 151,112 | -0.11(-3.23%) |
Dec 12, 2002 | 3.589 | 3.646 | 3.314 | 3.523 | 197,259 | -0.12(-3.38%) |
Dec 11, 2002 | 3.608 | 3.722 | 3.504 | 3.646 | 111,829 | +0.00(+0.00%) |
Dec 10, 2002 | 3.759 | 3.778 | 3.646 | 3.646 | 68,850 | -0.05(-1.28%) |
Dec 09, 2002 | 3.759 | 3.873 | 3.693 | 3.693 | 110,034 | +0.01(+0.28%) |
Dec 06, 2002 | 3.759 | 3.788 | 3.580 | 3.683 | 128,092 | -0.00(-0.03%) |
Dec 05, 2002 | 3.741 | 3.778 | 3.665 | 3.684 | 79,516 | -0.10(-2.75%) |
Dec 04, 2002 | 4.091 | 4.091 | 3.362 | 3.788 | 338,657 | -0.33(-8.09%) |
Dec 03, 2002 | 4.214 | 4.290 | 4.119 | 4.121 | 83,001 | -0.09(-2.20%) |
Dec 02, 2002 | 4.735 | 4.953 | 4.119 | 4.214 | 234,958 | -0.47(-10.10%) |
Nov 29, 2002 | 4.659 | 4.895 | 4.659 | 4.688 | 45,724 | -0.02(-0.40%) |
Nov 27, 2002 | 4.735 | 4.943 | 4.688 | 4.706 | 95,778 | -0.04(-0.80%) |
Nov 26, 2002 | 5.000 | 5.010 | 4.650 | 4.744 | 69,590 | -0.27(-5.45%) |
Nov 25, 2002 | 4.877 | 5.095 | 4.830 | 5.018 | 78,249 | +0.13(+2.69%) |
Nov 22, 2002 | 4.877 | 5.057 | 4.877 | 4.886 | 161,355 | -0.12(-2.46%) |
Nov 21, 2002 | 5.199 | 5.208 | 4.877 | 5.010 | 84,479 | -0.21(-3.99%) |
Nov 20, 2002 | 5.805 | 5.805 | 5.208 | 5.218 | 159,455 | -0.56(-9.67%) |
Nov 19, 2002 | 5.814 | 5.966 | 5.758 | 5.777 | 59,452 | -0.13(-2.24%) |
Nov 18, 2002 | 6.004 | 6.013 | 5.729 | 5.909 | 94,828 | -0.10(-1.73%) |
Nov 15, 2002 | 6.203 | 6.212 | 5.871 | 6.013 | 221,441 | +0.00(+0.00%) |
Nov 14, 2002 | 5.862 | 6.136 | 5.682 | 6.013 | 200,216 | +0.16(+2.75%) |
Nov 13, 2002 | 6.297 | 6.345 | 5.833 | 5.852 | 133,794 | -0.43(-6.79%) |
Nov 12, 2002 | 6.165 | 6.383 | 6.108 | 6.278 | 142,559 | +0.04(+0.61%) |
Nov 11, 2002 | 6.203 | 6.629 | 6.090 | 6.241 | 80,889 | +0.15(+2.50%) |
Nov 08, 2002 | 6.307 | 6.307 | 5.966 | 6.088 | 27,878 | -0.04(-0.63%) |
Nov 07, 2002 | 6.127 | 6.297 | 5.975 | 6.127 | 100,636 | -0.04(-0.61%) |
Nov 06, 2002 | 6.534 | 6.752 | 6.108 | 6.165 | 89,125 | -0.39(-5.91%) |
Nov 05, 2002 | 7.197 | 7.330 | 6.552 | 6.552 | 71,068 | -0.64(-8.96%) |
Nov 04, 2002 | 6.866 | 7.404 | 6.865 | 7.197 | 184,904 | +0.35(+5.12%) |