Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 4.244 | 4.244 | 4.013 | 4.081 | 1,707,214 | +0.05(+1.27%) |
Jan 30, 2003 | 4.128 | 4.145 | 4.017 | 4.030 | 2,793,878 | -0.13(-3.18%) |
Jan 29, 2003 | 4.124 | 4.182 | 4.026 | 4.163 | 1,676,093 | +0.01(+0.21%) |
Jan 28, 2003 | 4.081 | 4.160 | 4.049 | 4.154 | 1,800,343 | +0.07(+1.78%) |
Jan 27, 2003 | 4.156 | 4.210 | 4.060 | 4.081 | 2,648,568 | -0.15(-3.54%) |
Jan 24, 2003 | 4.242 | 4.246 | 4.188 | 4.231 | 2,936,848 | -0.03(-0.75%) |
Jan 23, 2003 | 4.220 | 4.269 | 4.177 | 4.263 | 3,663,631 | +0.05(+1.22%) |
Jan 22, 2003 | 4.207 | 4.267 | 4.180 | 4.212 | 3,143,464 | +0.00(+0.10%) |
Jan 21, 2003 | 4.316 | 4.370 | 4.207 | 4.207 | 3,272,160 | -0.08(-1.89%) |
Jan 17, 2003 | 4.327 | 4.327 | 4.210 | 4.289 | 3,124,978 | -0.03(-0.64%) |
Jan 16, 2003 | 4.207 | 4.316 | 4.126 | 4.316 | 4,717,302 | +0.19(+4.72%) |
Jan 15, 2003 | 4.156 | 4.167 | 4.113 | 4.122 | 1,658,543 | -0.03(-0.62%) |
Jan 14, 2003 | 4.118 | 4.148 | 4.088 | 4.148 | 2,011,405 | +0.03(+0.78%) |
Jan 13, 2003 | 4.242 | 4.246 | 4.113 | 4.115 | 4,248,380 | +0.01(+0.31%) |
Jan 10, 2003 | 4.036 | 4.124 | 3.998 | 4.103 | 1,680,538 | +0.06(+1.48%) |
Jan 09, 2003 | 4.017 | 4.092 | 4.017 | 4.043 | 2,675,009 | +0.08(+1.99%) |
Jan 08, 2003 | 3.932 | 4.069 | 3.921 | 3.964 | 5,424,897 | +0.06(+1.64%) |
Jan 07, 2003 | 3.868 | 3.923 | 3.865 | 3.900 | 3,303,983 | +0.00(+0.00%) |
Jan 06, 2003 | 3.964 | 3.964 | 3.878 | 3.900 | 2,531,806 | -0.07(-1.67%) |
Jan 03, 2003 | 4.002 | 4.015 | 3.910 | 3.966 | 3,146,974 | -0.03(-0.85%) |
Jan 02, 2003 | 3.750 | 4.017 | 3.663 | 4.000 | 4,798,030 | +0.29(+7.90%) |
Dec 31, 2002 | 3.686 | 3.739 | 3.633 | 3.707 | 1,991,749 | -2.07(-35.88%) |
Dec 26, 2002 | 5.769 | 5.850 | 5.763 | 5.782 | 976,921 | +0.04(+0.78%) |
Dec 24, 2002 | 5.763 | 5.817 | 5.734 | 5.737 | 943,226 | -0.03(-0.56%) |
Dec 23, 2002 | 5.725 | 5.827 | 5.725 | 5.769 | 1,631,868 | -0.04(-0.77%) |
Dec 20, 2002 | 5.817 | 5.888 | 5.769 | 5.814 | 1,910,086 | +0.05(+0.95%) |
Dec 19, 2002 | 5.673 | 5.801 | 5.673 | 5.760 | 2,739,124 | +0.09(+1.53%) |
Dec 18, 2002 | 5.737 | 5.737 | 5.625 | 5.673 | 2,365,436 | -0.01(-0.17%) |
Dec 17, 2002 | 5.769 | 5.882 | 5.676 | 5.683 | 2,020,531 | -0.07(-1.23%) |
Dec 16, 2002 | 5.491 | 5.782 | 5.491 | 5.753 | 2,875,074 | +0.29(+5.28%) |
Dec 13, 2002 | 5.577 | 5.577 | 5.449 | 5.465 | 1,622,508 | -0.12(-2.07%) |
Dec 12, 2002 | 5.513 | 5.641 | 5.452 | 5.580 | 2,751,291 | +0.09(+1.69%) |
Dec 11, 2002 | 5.529 | 5.571 | 5.391 | 5.487 | 4,136,765 | -0.03(-0.52%) |
Dec 10, 2002 | 5.651 | 5.673 | 5.497 | 5.516 | 2,578,604 | -0.13(-2.38%) |
Dec 09, 2002 | 5.718 | 5.789 | 5.648 | 5.651 | 1,896,748 | -0.06(-1.12%) |
Dec 06, 2002 | 5.657 | 5.789 | 5.596 | 5.715 | 2,077,391 | +0.03(+0.45%) |
Dec 05, 2002 | 5.801 | 5.808 | 5.670 | 5.689 | 1,868,903 | -0.08(-1.39%) |
Dec 04, 2002 | 5.702 | 5.821 | 5.641 | 5.769 | 3,534,232 | +0.06(+1.01%) |
Dec 03, 2002 | 5.994 | 5.997 | 5.692 | 5.712 | 2,861,268 | -0.39(-6.46%) |
Dec 02, 2002 | 6.154 | 6.234 | 6.000 | 6.106 | 1,639,122 | -0.02(-0.31%) |
Nov 29, 2002 | 6.196 | 6.196 | 6.090 | 6.125 | 530,930 | -0.02(-0.37%) |
Nov 27, 2002 | 5.962 | 6.148 | 5.962 | 6.148 | 2,846,292 | +0.22(+3.68%) |
Nov 26, 2002 | 6.074 | 6.192 | 5.907 | 5.930 | 2,970,309 | -0.19(-3.04%) |
Nov 25, 2002 | 6.026 | 6.157 | 5.987 | 6.116 | 2,459,502 | +0.12(+2.03%) |
Nov 22, 2002 | 6.080 | 6.128 | 5.962 | 5.994 | 2,123,020 | -0.09(-1.53%) |
Nov 21, 2002 | 5.833 | 6.087 | 5.833 | 6.087 | 4,060,015 | +0.29(+4.92%) |
Nov 20, 2002 | 5.811 | 5.898 | 5.692 | 5.801 | 6,040,299 | -0.01(-0.17%) |
Nov 19, 2002 | 5.962 | 5.962 | 5.769 | 5.811 | 2,715,022 | -0.11(-1.84%) |
Nov 18, 2002 | 6.154 | 6.154 | 5.850 | 5.920 | 2,420,659 | -0.17(-2.79%) |
Nov 15, 2002 | 5.885 | 6.090 | 5.833 | 6.090 | 2,683,667 | +0.21(+3.49%) |
Nov 14, 2002 | 5.721 | 5.923 | 5.689 | 5.885 | 5,171,249 | +0.26(+4.56%) |
Nov 13, 2002 | 5.513 | 5.789 | 5.449 | 5.628 | 3,464,034 | +0.13(+2.33%) |
Nov 12, 2002 | 5.641 | 5.801 | 5.433 | 5.500 | 6,659,211 | -0.09(-1.61%) |
Nov 11, 2002 | 5.567 | 5.705 | 5.465 | 5.590 | 2,622,361 | +0.00(+0.00%) |
Nov 08, 2002 | 5.846 | 5.885 | 5.529 | 5.590 | 3,737,104 | -0.23(-3.96%) |
Nov 07, 2002 | 6.478 | 6.478 | 5.801 | 5.821 | 5,115,792 | -0.65(-10.10%) |
Nov 06, 2002 | 6.263 | 6.475 | 6.167 | 6.475 | 3,336,274 | +0.24(+3.86%) |
Nov 05, 2002 | 6.298 | 6.359 | 6.192 | 6.234 | 2,648,802 | -0.04(-0.71%) |
Nov 04, 2002 | 6.362 | 6.526 | 6.266 | 6.279 | 2,288,687 | -0.05(-0.81%) |