Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 5.687 | 5.689 | 5.521 | 5.590 | 1,136,475 | -0.12(-2.14%) |
Jan 30, 2003 | 5.580 | 5.847 | 5.641 | 5.713 | 2,675,171 | +0.13(+2.37%) |
Jan 29, 2003 | 5.641 | 5.657 | 5.497 | 5.580 | 1,491,750 | -0.15(-2.62%) |
Jan 28, 2003 | 5.509 | 5.744 | 5.458 | 5.730 | 1,607,625 | +0.24(+4.35%) |
Jan 27, 2003 | 5.594 | 5.612 | 5.351 | 5.491 | 1,374,975 | -0.13(-2.39%) |
Jan 24, 2003 | 5.801 | 5.803 | 5.598 | 5.626 | 999,675 | -0.15(-2.63%) |
Jan 23, 2003 | 5.679 | 5.827 | 5.638 | 5.778 | 2,962,350 | +0.35(+6.52%) |
Jan 22, 2003 | 5.768 | 5.768 | 5.412 | 5.424 | 2,064,825 | -0.34(-5.96%) |
Jan 21, 2003 | 5.788 | 5.837 | 5.659 | 5.768 | 944,775 | -0.02(-0.31%) |
Jan 17, 2003 | 5.817 | 5.906 | 5.774 | 5.786 | 1,433,025 | -0.05(-0.91%) |
Jan 16, 2003 | 5.778 | 5.918 | 5.748 | 5.839 | 1,483,200 | +0.04(+0.68%) |
Jan 15, 2003 | 5.701 | 5.800 | 5.693 | 5.800 | 841,500 | +0.08(+1.42%) |
Jan 14, 2003 | 5.634 | 5.719 | 5.614 | 5.719 | 643,725 | +0.06(+1.12%) |
Jan 13, 2003 | 5.519 | 5.681 | 5.513 | 5.655 | 1,853,100 | +0.21(+3.85%) |
Jan 10, 2003 | 5.487 | 5.497 | 5.424 | 5.446 | 740,475 | -0.02(-0.36%) |
Jan 09, 2003 | 5.728 | 5.770 | 5.458 | 5.466 | 1,955,925 | -0.25(-4.36%) |
Jan 08, 2003 | 5.719 | 5.768 | 5.588 | 5.715 | 1,146,150 | -0.01(-0.24%) |
Jan 07, 2003 | 5.649 | 5.782 | 5.616 | 5.728 | 2,049,300 | +0.09(+1.57%) |
Jan 06, 2003 | 5.485 | 5.645 | 5.483 | 5.640 | 1,739,250 | +0.14(+2.48%) |
Jan 03, 2003 | 5.432 | 5.515 | 5.391 | 5.503 | 612,675 | +0.09(+1.68%) |
Jan 02, 2003 | 5.314 | 5.430 | 5.314 | 5.412 | 826,650 | +0.08(+1.48%) |
Dec 31, 2002 | 5.152 | 5.383 | 5.142 | 5.333 | 1,265,175 | -2.65(-33.18%) |
Dec 27, 2002 | 8.012 | 8.121 | 7.950 | 7.982 | 672,525 | -0.02(-0.26%) |
Dec 26, 2002 | 8.000 | 8.030 | 7.953 | 8.003 | 656,100 | +0.00(+0.04%) |
Dec 24, 2002 | 7.902 | 8.056 | 7.902 | 8.000 | 913,725 | +0.09(+1.16%) |
Dec 23, 2002 | 7.579 | 7.926 | 7.556 | 7.908 | 1,150,875 | +0.19(+2.42%) |
Dec 20, 2002 | 7.579 | 7.733 | 7.556 | 7.721 | 1,204,875 | +0.13(+1.72%) |
Dec 19, 2002 | 7.520 | 7.727 | 7.508 | 7.591 | 1,220,625 | +0.04(+0.51%) |
Dec 18, 2002 | 8.231 | 8.231 | 7.425 | 7.553 | 5,455,800 | -0.71(-8.64%) |
Dec 17, 2002 | 8.033 | 8.276 | 8.030 | 8.267 | 1,556,325 | +0.19(+2.31%) |
Dec 16, 2002 | 7.896 | 8.089 | 7.867 | 8.080 | 2,379,150 | +0.23(+2.91%) |
Dec 13, 2002 | 7.834 | 7.911 | 7.716 | 7.852 | 2,106,450 | +0.18(+2.29%) |
Dec 11, 2002 | 7.644 | 7.706 | 7.595 | 7.676 | 1,759,050 | +0.05(+0.67%) |
Dec 10, 2002 | 7.490 | 7.642 | 7.457 | 7.625 | 1,763,775 | +0.18(+2.47%) |
Dec 09, 2002 | 7.727 | 7.747 | 7.388 | 7.441 | 1,534,950 | -0.24(-3.16%) |
Dec 06, 2002 | 7.486 | 7.822 | 7.407 | 7.684 | 2,044,237 | +0.09(+1.25%) |
Dec 05, 2002 | 7.407 | 7.723 | 7.358 | 7.589 | 3,688,537 | +0.23(+3.14%) |
Dec 04, 2002 | 7.012 | 7.417 | 7.012 | 7.358 | 3,231,225 | +0.34(+4.84%) |
Dec 03, 2002 | 7.210 | 7.230 | 6.916 | 7.018 | 1,124,212 | -0.21(-2.92%) |
Dec 02, 2002 | 7.390 | 7.506 | 7.214 | 7.230 | 1,463,737 | -0.08(-1.13%) |
Nov 29, 2002 | 7.366 | 7.467 | 7.220 | 7.313 | 1,099,237 | +0.01(+0.08%) |
Nov 27, 2002 | 6.983 | 7.309 | 6.973 | 7.307 | 3,590,325 | +0.33(+4.76%) |
Nov 26, 2002 | 6.880 | 7.024 | 6.835 | 6.975 | 2,744,550 | +0.09(+1.32%) |
Nov 25, 2002 | 6.688 | 6.933 | 6.641 | 6.884 | 4,760,100 | +0.36(+5.57%) |
Nov 22, 2002 | 6.997 | 6.999 | 6.521 | 6.521 | 3,214,350 | -0.39(-5.69%) |
Nov 21, 2002 | 7.133 | 7.170 | 6.856 | 6.914 | 2,985,862 | -0.20(-2.78%) |
Nov 20, 2002 | 7.251 | 7.350 | 6.981 | 7.111 | 1,616,287 | -0.12(-1.67%) |
Nov 19, 2002 | 7.388 | 7.465 | 7.172 | 7.232 | 1,690,200 | -0.19(-2.50%) |
Nov 18, 2002 | 7.569 | 7.652 | 7.407 | 7.417 | 850,162 | -0.06(-0.79%) |
Nov 15, 2002 | 7.652 | 7.654 | 7.457 | 7.477 | 1,832,625 | -0.19(-2.45%) |
Nov 14, 2002 | 7.595 | 7.781 | 7.370 | 7.664 | 2,966,625 | +0.07(+0.88%) |
Nov 13, 2002 | 7.247 | 7.743 | 7.180 | 7.597 | 3,445,537 | +0.38(+5.32%) |
Nov 12, 2002 | 7.190 | 7.257 | 6.951 | 7.213 | 4,003,087 | -0.05(-0.69%) |
Nov 11, 2002 | 7.131 | 7.334 | 7.034 | 7.263 | 1,557,900 | +0.15(+2.14%) |
Nov 08, 2002 | 7.378 | 7.481 | 6.864 | 7.111 | 8,557,650 | -0.22(-2.96%) |
Nov 07, 2002 | 7.644 | 7.704 | 7.281 | 7.328 | 8,499,262 | -0.73(-9.07%) |
Nov 06, 2002 | 8.158 | 8.336 | 8.024 | 8.059 | 3,618,337 | -0.06(-0.75%) |
Nov 05, 2002 | 8.296 | 8.314 | 8.077 | 8.120 | 2,143,125 | -0.16(-1.96%) |
Nov 04, 2002 | 7.933 | 8.395 | 7.923 | 8.282 | 4,325,400 | +0.41(+5.25%) |