Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 4.967 | 4.973 | 4.743 | 4.798 | 5,112,888 | -0.19(-3.85%) |
Jan 30, 2003 | 5.249 | 5.260 | 4.945 | 4.990 | 1,302,138 | -0.26(-4.95%) |
Jan 29, 2003 | 5.182 | 5.306 | 5.166 | 5.249 | 711,304 | +0.06(+1.07%) |
Jan 28, 2003 | 5.227 | 5.258 | 5.193 | 5.194 | 645,754 | -0.03(-0.52%) |
Jan 27, 2003 | 5.282 | 5.295 | 5.216 | 5.221 | 370,268 | -0.08(-1.57%) |
Jan 24, 2003 | 5.120 | 5.317 | 5.080 | 5.305 | 1,213,558 | +0.18(+3.43%) |
Jan 23, 2003 | 4.990 | 5.165 | 4.982 | 5.129 | 843,289 | +0.14(+2.90%) |
Jan 22, 2003 | 5.001 | 5.012 | 4.979 | 4.984 | 289,659 | -0.03(-0.67%) |
Jan 21, 2003 | 5.086 | 5.103 | 4.997 | 5.018 | 829,117 | -0.06(-1.27%) |
Jan 17, 2003 | 5.108 | 5.139 | 5.058 | 5.082 | 1,046,140 | -0.04(-0.79%) |
Jan 16, 2003 | 5.306 | 5.306 | 5.111 | 5.123 | 1,276,450 | -0.19(-3.55%) |
Jan 15, 2003 | 5.464 | 5.464 | 5.279 | 5.312 | 2,584,790 | -0.23(-4.18%) |
Jan 14, 2003 | 5.602 | 5.645 | 5.540 | 5.543 | 981,476 | -0.06(-1.05%) |
Jan 13, 2003 | 5.532 | 5.608 | 5.517 | 5.602 | 1,435,010 | +0.07(+1.29%) |
Jan 10, 2003 | 5.515 | 5.571 | 5.499 | 5.531 | 1,495,245 | -0.01(-0.12%) |
Jan 09, 2003 | 5.430 | 5.554 | 5.380 | 5.537 | 1,149,779 | +0.12(+2.17%) |
Jan 08, 2003 | 5.422 | 5.449 | 5.382 | 5.420 | 728,134 | -0.00(-0.02%) |
Jan 07, 2003 | 5.419 | 5.487 | 5.334 | 5.421 | 2,450,147 | -0.01(-0.17%) |
Jan 06, 2003 | 5.083 | 5.458 | 5.083 | 5.430 | 3,320,897 | +0.26(+5.02%) |
Jan 03, 2003 | 4.936 | 5.170 | 4.913 | 5.170 | 1,526,248 | +0.23(+4.76%) |
Jan 02, 2003 | 4.929 | 4.962 | 4.905 | 4.936 | 558,059 | +0.06(+1.20%) |
Dec 31, 2002 | 4.772 | 4.945 | 4.772 | 4.877 | 3,149,936 | +0.10(+2.08%) |
Dec 30, 2002 | 4.775 | 4.837 | 4.753 | 4.778 | 1,907,146 | +0.04(+0.76%) |
Dec 27, 2002 | 4.798 | 4.798 | 4.713 | 4.741 | 1,471,328 | -0.07(-1.41%) |
Dec 26, 2002 | 4.866 | 4.871 | 4.804 | 4.809 | 575,775 | -0.05(-1.05%) |
Dec 24, 2002 | 4.922 | 4.922 | 4.850 | 4.860 | 386,212 | -0.04(-0.81%) |
Dec 23, 2002 | 5.007 | 5.029 | 4.894 | 4.899 | 1,131,177 | -0.12(-2.36%) |
Dec 20, 2002 | 4.787 | 5.035 | 4.741 | 5.018 | 1,602,428 | +0.24(+5.08%) |
Dec 19, 2002 | 4.804 | 4.820 | 4.761 | 4.775 | 1,211,786 | -0.04(-0.87%) |
Dec 18, 2002 | 4.877 | 4.877 | 4.809 | 4.817 | 1,314,540 | -0.07(-1.39%) |
Dec 17, 2002 | 4.854 | 4.967 | 4.832 | 4.885 | 2,916,082 | +0.02(+0.39%) |
Dec 16, 2002 | 4.911 | 4.939 | 4.849 | 4.866 | 1,413,750 | -0.06(-1.26%) |
Dec 13, 2002 | 4.957 | 4.964 | 4.883 | 4.928 | 1,739,728 | -0.03(-0.59%) |
Dec 12, 2002 | 5.087 | 5.087 | 4.922 | 4.957 | 2,401,427 | -0.13(-2.55%) |
Dec 11, 2002 | 4.820 | 5.137 | 4.775 | 5.087 | 4,515,853 | +0.26(+5.40%) |
Dec 10, 2002 | 4.747 | 4.888 | 4.702 | 4.826 | 3,052,497 | +0.08(+1.74%) |
Dec 09, 2002 | 4.820 | 4.832 | 4.644 | 4.744 | 5,579,709 | -0.10(-2.05%) |
Dec 06, 2002 | 4.403 | 4.877 | 4.391 | 4.843 | 48,809,836 | +4.68(+2964.28%) |
Dec 03, 2002 | 0.1580 | 0.1580 | 0.1580 | 0.1580 | 0 | +0.00(+0.00%) |
Dec 02, 2002 | 0.1580 | 0.1580 | 0.1580 | 0.1580 | 0 | +0.00(+0.00%) |
Nov 27, 2002 | 0.1580 | 0.1580 | 0.1580 | 0.1580 | 0 | +0.00(+0.00%) |
Nov 26, 2002 | 0.1580 | 0.1580 | 0.1580 | 0.1580 | 0 | +0.00(+0.00%) |
Nov 25, 2002 | 0.1580 | 0.1580 | 0.1580 | 0.1580 | 0 | +0.00(+0.00%) |
Nov 22, 2002 | 0.1580 | 0.1580 | 0.1580 | 0.1580 | 0 | +0.00(+0.00%) |
Nov 21, 2002 | 0.1580 | 0.1580 | 0.1580 | 0.1580 | 0 | +0.00(+0.00%) |
Nov 20, 2002 | 0.1580 | 0.1580 | 0.1580 | 0.1580 | 0 | +0.00(+0.00%) |
Nov 19, 2002 | 0.1580 | 0.1580 | 0.1580 | 0.1580 | 0 | +0.00(+0.00%) |
Nov 18, 2002 | 0.1580 | 0.1580 | 0.1580 | 0.1580 | 0 | +0.00(+0.00%) |
Nov 15, 2002 | 0.1580 | 0.1580 | 0.1580 | 0.1580 | 0 | +0.00(+0.00%) |
Nov 14, 2002 | 0.1580 | 0.1580 | 0.1580 | 0.1580 | 0 | +0.00(+0.00%) |
Nov 13, 2002 | 0.1580 | 0.1580 | 0.1580 | 0.1580 | 0 | +0.00(+0.00%) |
Nov 12, 2002 | 0.1580 | 0.1580 | 0.1580 | 0.1580 | 0 | +0.00(+0.00%) |
Nov 11, 2002 | 0.1580 | 0.1580 | 0.1580 | 0.1580 | 0 | +0.00(+0.00%) |
Nov 08, 2002 | 0.1580 | 0.1580 | 0.1580 | 0.1580 | 0 | +0.00(+0.00%) |
Nov 07, 2002 | 0.1580 | 0.1580 | 0.1580 | 0.1580 | 0 | +0.00(+0.00%) |
Nov 06, 2002 | 0.1580 | 0.1580 | 0.1580 | 0.1580 | 0 | +0.00(+0.00%) |
Nov 05, 2002 | 0.1580 | 0.1580 | 0.1580 | 0.1580 | 0 | +0.00(+0.00%) |
Nov 04, 2002 | 0.1580 | 0.1580 | 0.1580 | 0.1580 | 0 | +0.00(+0.00%) |