Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 4.392 | 4.788 | 4.353 | 4.730 | 1,109,541 | +0.05(+1.03%) |
Jan 30, 2003 | 4.769 | 5.079 | 4.624 | 4.682 | 1,396,639 | -0.09(-1.83%) |
Jan 29, 2003 | 4.566 | 4.779 | 4.459 | 4.769 | 559,681 | +0.13(+2.71%) |
Jan 28, 2003 | 4.605 | 4.779 | 4.498 | 4.643 | 962,126 | +0.17(+3.90%) |
Jan 27, 2003 | 4.682 | 4.817 | 4.450 | 4.469 | 825,359 | -0.32(-6.67%) |
Jan 24, 2003 | 5.156 | 5.224 | 4.759 | 4.788 | 1,392,277 | -0.33(-6.43%) |
Jan 23, 2003 | 5.272 | 5.514 | 5.059 | 5.117 | 1,653,096 | -0.15(-2.76%) |
Jan 22, 2003 | 5.146 | 5.388 | 5.108 | 5.262 | 731,906 | +0.03(+0.55%) |
Jan 21, 2003 | 5.369 | 5.427 | 4.943 | 5.233 | 1,223,152 | -0.11(-1.99%) |
Jan 17, 2003 | 5.707 | 5.727 | 5.320 | 5.340 | 1,038,315 | -0.63(-10.53%) |
Jan 16, 2003 | 6.152 | 6.230 | 5.901 | 5.968 | 950,858 | -0.26(-4.19%) |
Jan 15, 2003 | 5.862 | 6.239 | 5.611 | 6.230 | 1,986,589 | +0.40(+6.78%) |
Jan 14, 2003 | 5.611 | 5.891 | 5.572 | 5.834 | 797,861 | +0.18(+3.09%) |
Jan 13, 2003 | 5.997 | 6.017 | 5.630 | 5.659 | 920,776 | -0.04(-0.68%) |
Jan 10, 2003 | 5.359 | 5.978 | 5.233 | 5.698 | 1,418,844 | +0.29(+5.37%) |
Jan 09, 2003 | 5.098 | 5.562 | 5.098 | 5.407 | 975,255 | +0.40(+7.92%) |
Jan 08, 2003 | 4.866 | 5.185 | 4.846 | 5.011 | 982,078 | -0.28(-5.30%) |
Jan 07, 2003 | 5.562 | 5.562 | 5.214 | 5.291 | 993,449 | -0.08(-1.44%) |
Jan 06, 2003 | 5.030 | 5.601 | 5.011 | 5.369 | 993,656 | +0.36(+7.14%) |
Jan 03, 2003 | 4.953 | 5.069 | 4.837 | 5.011 | 800,032 | +0.08(+1.57%) |
Jan 02, 2003 | 4.682 | 5.049 | 4.643 | 4.933 | 893,071 | +0.33(+7.14%) |
Dec 31, 2002 | 4.653 | 4.866 | 4.556 | 4.605 | 570,846 | -0.05(-1.04%) |
Dec 30, 2002 | 4.779 | 4.788 | 4.450 | 4.653 | 615,504 | +0.14(+3.00%) |
Dec 27, 2002 | 4.372 | 4.585 | 4.334 | 4.517 | 686,524 | +0.17(+4.01%) |
Dec 26, 2002 | 4.198 | 4.459 | 4.189 | 4.343 | 696,345 | +0.10(+2.28%) |
Dec 24, 2002 | 4.227 | 4.392 | 4.189 | 4.247 | 616,228 | +0.07(+1.62%) |
Dec 23, 2002 | 4.353 | 4.430 | 4.150 | 4.179 | 818,019 | -0.04(-0.92%) |
Dec 20, 2002 | 4.353 | 4.498 | 4.102 | 4.218 | 1,027,150 | -0.09(-2.02%) |
Dec 19, 2002 | 4.285 | 4.527 | 4.082 | 4.305 | 826,393 | +0.01(+0.23%) |
Dec 18, 2002 | 4.508 | 4.556 | 4.169 | 4.295 | 1,152,960 | -0.48(-10.12%) |
Dec 17, 2002 | 4.837 | 5.117 | 4.634 | 4.779 | 1,307,301 | -0.14(-2.76%) |
Dec 16, 2002 | 4.943 | 4.991 | 4.808 | 4.914 | 1,157,508 | -0.03(-0.59%) |
Dec 13, 2002 | 5.214 | 5.224 | 4.924 | 4.943 | 1,078,528 | -0.41(-7.59%) |
Dec 12, 2002 | 5.572 | 5.601 | 5.185 | 5.349 | 1,190,692 | +0.17(+3.36%) |
Dec 11, 2002 | 5.001 | 5.388 | 4.866 | 5.175 | 1,195,137 | +0.15(+3.08%) |
Dec 10, 2002 | 4.827 | 5.175 | 4.788 | 5.020 | 1,491,208 | +0.38(+8.12%) |
Dec 09, 2002 | 4.846 | 5.069 | 4.546 | 4.643 | 1,749,753 | -0.44(-8.75%) |
Dec 06, 2002 | 5.175 | 5.407 | 5.079 | 5.088 | 1,425,667 | -0.33(-6.07%) |
Dec 05, 2002 | 5.756 | 5.794 | 5.388 | 5.417 | 1,580,525 | -0.07(-1.23%) |
Dec 04, 2002 | 5.843 | 6.143 | 5.407 | 5.485 | 2,570,150 | -1.08(-16.49%) |
Dec 03, 2002 | 7.303 | 7.303 | 6.481 | 6.568 | 1,388,348 | -0.66(-9.10%) |
Dec 02, 2002 | 7.332 | 7.864 | 7.139 | 7.226 | 1,894,997 | +0.20(+2.89%) |
Nov 29, 2002 | 7.265 | 7.284 | 7.013 | 7.023 | 683,629 | +0.04(+0.55%) |
Nov 27, 2002 | 6.820 | 7.255 | 6.810 | 6.984 | 1,584,247 | +0.27(+4.03%) |
Nov 26, 2002 | 7.023 | 7.158 | 6.713 | 6.713 | 1,792,551 | -0.49(-6.85%) |
Nov 25, 2002 | 6.646 | 7.371 | 6.578 | 7.207 | 3,661,601 | +0.49(+7.36%) |
Nov 22, 2002 | 5.562 | 6.820 | 5.533 | 6.712 | 4,351,434 | +1.08(+19.23%) |
Nov 21, 2002 | 4.962 | 5.630 | 4.846 | 5.630 | 3,769,216 | +0.83(+17.34%) |
Nov 20, 2002 | 4.556 | 4.856 | 4.556 | 4.798 | 936,489 | +0.24(+5.31%) |
Nov 19, 2002 | 4.517 | 4.740 | 4.450 | 4.556 | 545,311 | -0.04(-0.84%) |
Nov 18, 2002 | 4.933 | 4.933 | 4.469 | 4.595 | 1,348,858 | -0.10(-2.06%) |
Nov 15, 2002 | 4.769 | 4.904 | 4.643 | 4.692 | 1,539,588 | -0.14(-2.81%) |
Nov 14, 2002 | 4.933 | 5.049 | 4.730 | 4.827 | 1,806,197 | +0.09(+1.84%) |
Nov 13, 2002 | 4.817 | 4.924 | 4.643 | 4.740 | 1,714,915 | -0.10(-2.00%) |
Nov 12, 2002 | 4.430 | 5.001 | 4.353 | 4.837 | 2,386,864 | +0.44(+10.13%) |
Nov 11, 2002 | 4.672 | 4.672 | 4.255 | 4.392 | 1,069,018 | -0.26(-5.61%) |
Nov 08, 2002 | 5.127 | 5.127 | 4.479 | 4.653 | 2,247,719 | -0.42(-8.21%) |
Nov 07, 2002 | 4.943 | 5.224 | 4.614 | 5.069 | 2,147,857 | +0.18(+3.76%) |
Nov 06, 2002 | 4.343 | 4.982 | 4.256 | 4.885 | 3,092,719 | +0.79(+19.39%) |
Nov 05, 2002 | 3.802 | 4.121 | 3.734 | 4.092 | 1,217,570 | +0.28(+7.36%) |
Nov 04, 2002 | 3.869 | 4.227 | 3.773 | 3.811 | 1,744,171 | +0.04(+1.03%) |