Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 5.386 | 5.442 | 5.373 | 5.427 | 122,777 | +0.02(+0.42%) |
Jan 30, 2003 | 5.457 | 5.467 | 5.384 | 5.405 | 94,960 | -0.05(-0.95%) |
Jan 29, 2003 | 5.304 | 5.482 | 5.304 | 5.457 | 194,237 | +0.18(+3.40%) |
Jan 28, 2003 | 5.190 | 5.304 | 5.177 | 5.277 | 149,154 | +0.09(+1.65%) |
Jan 27, 2003 | 5.190 | 5.238 | 5.123 | 5.192 | 296,391 | +0.01(+0.24%) |
Jan 24, 2003 | 5.313 | 5.363 | 5.179 | 5.179 | 129,970 | -0.16(-2.93%) |
Jan 23, 2003 | 5.557 | 5.557 | 5.315 | 5.336 | 71,939 | -0.18(-3.21%) |
Jan 22, 2003 | 5.486 | 5.519 | 5.463 | 5.513 | 108,389 | -0.06(-1.12%) |
Jan 21, 2003 | 5.782 | 5.782 | 5.503 | 5.576 | 77,215 | -0.17(-2.90%) |
Jan 17, 2003 | 5.711 | 5.759 | 5.640 | 5.742 | 241,237 | -0.06(-1.01%) |
Jan 16, 2003 | 5.857 | 5.857 | 5.705 | 5.801 | 211,023 | -0.05(-0.82%) |
Jan 15, 2003 | 5.546 | 5.874 | 5.519 | 5.849 | 307,422 | +0.29(+5.25%) |
Jan 14, 2003 | 5.548 | 5.559 | 5.475 | 5.557 | 53,235 | +0.01(+0.19%) |
Jan 13, 2003 | 5.563 | 5.567 | 5.507 | 5.546 | 203,349 | +0.03(+0.57%) |
Jan 10, 2003 | 5.348 | 5.563 | 5.348 | 5.515 | 489,669 | +0.11(+2.01%) |
Jan 09, 2003 | 5.361 | 5.411 | 5.307 | 5.407 | 131,889 | +0.05(+0.86%) |
Jan 08, 2003 | 5.265 | 5.380 | 5.265 | 5.361 | 89,684 | +0.00(+0.04%) |
Jan 07, 2003 | 5.254 | 5.367 | 5.254 | 5.359 | 124,695 | -0.01(-0.20%) |
Jan 06, 2003 | 5.234 | 5.423 | 5.234 | 5.369 | 537,629 | +0.01(+0.20%) |
Jan 03, 2003 | 5.338 | 5.473 | 5.327 | 5.359 | 151,073 | +0.07(+1.26%) |
Jan 02, 2003 | 5.300 | 5.319 | 5.202 | 5.292 | 105,991 | +0.04(+0.67%) |
Dec 31, 2002 | 5.246 | 5.332 | 5.240 | 5.256 | 192,318 | -0.11(-2.03%) |
Dec 30, 2002 | 5.142 | 5.484 | 5.142 | 5.366 | 389,433 | +0.04(+0.72%) |
Dec 27, 2002 | 5.246 | 5.348 | 5.246 | 5.327 | 35,490 | +0.01(+0.27%) |
Dec 26, 2002 | 5.188 | 5.315 | 5.188 | 5.313 | 85,847 | +0.02(+0.32%) |
Dec 24, 2002 | 5.129 | 5.296 | 5.079 | 5.296 | 32,133 | +0.19(+3.67%) |
Dec 23, 2002 | 4.958 | 5.150 | 5.056 | 5.108 | 188,481 | -0.00(-0.04%) |
Dec 20, 2002 | 4.958 | 5.277 | 4.958 | 5.111 | 367,371 | +0.11(+2.17%) |
Dec 19, 2002 | 4.950 | 5.004 | 4.950 | 5.002 | 32,133 | +0.07(+1.44%) |
Dec 18, 2002 | 4.929 | 4.962 | 4.910 | 4.931 | 50,357 | +0.01(+0.17%) |
Dec 17, 2002 | 4.879 | 4.927 | 4.879 | 4.923 | 66,664 | -0.04(-0.79%) |
Dec 16, 2002 | 4.668 | 4.962 | 4.656 | 4.962 | 149,154 | +0.32(+6.96%) |
Dec 13, 2002 | 4.545 | 4.671 | 4.545 | 4.639 | 66,184 | +0.09(+2.01%) |
Dec 12, 2002 | 4.433 | 4.583 | 4.433 | 4.548 | 73,858 | +0.15(+3.32%) |
Dec 11, 2002 | 4.302 | 4.402 | 4.299 | 4.402 | 27,337 | +0.10(+2.33%) |
Dec 10, 2002 | 4.245 | 4.302 | 4.243 | 4.302 | 97,358 | +0.05(+1.13%) |
Dec 09, 2002 | 4.274 | 4.277 | 4.222 | 4.254 | 53,714 | -0.01(-0.34%) |
Dec 06, 2002 | 4.295 | 4.324 | 4.256 | 4.268 | 14,867 | -0.05(-1.21%) |
Dec 05, 2002 | 4.308 | 4.370 | 4.254 | 4.320 | 237,400 | -0.07(-1.57%) |
Dec 04, 2002 | 4.281 | 4.410 | 4.260 | 4.389 | 88,245 | +0.10(+2.33%) |
Dec 03, 2002 | 4.283 | 4.347 | 4.264 | 4.289 | 28,775 | +0.03(+0.73%) |
Dec 02, 2002 | 4.199 | 4.333 | 4.164 | 4.258 | 76,735 | +0.20(+4.83%) |
Nov 27, 2002 | 3.955 | 4.078 | 3.955 | 4.062 | 157,308 | +0.12(+3.12%) |
Nov 26, 2002 | 3.985 | 4.014 | 3.930 | 3.939 | 422,046 | -0.07(-1.82%) |
Nov 25, 2002 | 3.814 | 4.028 | 3.788 | 4.012 | 145,318 | +0.15(+3.83%) |
Nov 22, 2002 | 3.878 | 3.920 | 3.816 | 3.864 | 117,501 | -0.01(-0.32%) |
Nov 21, 2002 | 3.912 | 4.011 | 3.824 | 3.876 | 255,146 | -0.07(-1.75%) |
Nov 20, 2002 | 3.880 | 4.005 | 3.880 | 3.945 | 103,113 | +0.08(+2.11%) |
Nov 19, 2002 | 3.993 | 4.051 | 3.816 | 3.864 | 343,871 | -0.13(-3.29%) |
Nov 18, 2002 | 4.141 | 4.141 | 3.935 | 3.995 | 250,829 | -0.14(-3.48%) |
Nov 15, 2002 | 4.045 | 4.139 | 4.014 | 4.139 | 49,398 | +0.08(+1.90%) |
Nov 14, 2002 | 3.972 | 4.066 | 3.972 | 4.062 | 111,266 | +0.12(+2.96%) |
Nov 13, 2002 | 4.003 | 4.035 | 3.941 | 3.945 | 105,511 | -0.02(-0.58%) |
Nov 12, 2002 | 3.910 | 4.085 | 3.910 | 3.968 | 418,209 | +0.09(+2.37%) |
Nov 11, 2002 | 4.045 | 4.045 | 3.788 | 3.876 | 153,950 | -0.09(-2.16%) |
Nov 08, 2002 | 4.274 | 4.274 | 3.930 | 3.962 | 304,544 | -0.33(-7.77%) |
Nov 07, 2002 | 4.349 | 4.349 | 4.235 | 4.295 | 217,737 | -0.06(-1.44%) |
Nov 06, 2002 | 4.420 | 4.447 | 4.358 | 4.358 | 137,164 | -0.02(-0.48%) |
Nov 05, 2002 | 4.356 | 4.475 | 4.356 | 4.379 | 967,828 | +0.05(+1.11%) |
Nov 04, 2002 | 4.429 | 4.431 | 4.295 | 4.331 | 418,688 | -0.05(-1.10%) |