Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 4.389 | 4.785 | 4.350 | 4.727 | 1,110,235 | +0.05(+1.03%) |
Jan 30, 2003 | 4.766 | 5.075 | 4.621 | 4.679 | 1,397,512 | -0.09(-1.83%) |
Jan 29, 2003 | 4.563 | 4.776 | 4.457 | 4.766 | 560,031 | +0.13(+2.71%) |
Jan 28, 2003 | 4.602 | 4.776 | 4.495 | 4.640 | 962,728 | +0.17(+3.90%) |
Jan 27, 2003 | 4.679 | 4.814 | 4.447 | 4.466 | 825,875 | -0.32(-6.67%) |
Jan 24, 2003 | 5.153 | 5.220 | 4.756 | 4.785 | 1,393,147 | -0.33(-6.43%) |
Jan 23, 2003 | 5.269 | 5.510 | 5.056 | 5.114 | 1,654,129 | -0.15(-2.76%) |
Jan 22, 2003 | 5.143 | 5.385 | 5.104 | 5.259 | 732,364 | +0.03(+0.55%) |
Jan 21, 2003 | 5.365 | 5.423 | 4.940 | 5.230 | 1,223,917 | -0.11(-1.99%) |
Jan 17, 2003 | 5.704 | 5.723 | 5.317 | 5.336 | 1,038,964 | -0.63(-10.53%) |
Jan 16, 2003 | 6.148 | 6.226 | 5.897 | 5.965 | 951,452 | -0.26(-4.19%) |
Jan 15, 2003 | 5.858 | 6.235 | 5.607 | 6.226 | 1,987,831 | +0.40(+6.78%) |
Jan 14, 2003 | 5.607 | 5.887 | 5.568 | 5.830 | 798,359 | +0.17(+3.09%) |
Jan 13, 2003 | 5.994 | 6.013 | 5.626 | 5.655 | 921,351 | -0.04(-0.68%) |
Jan 10, 2003 | 5.356 | 5.974 | 5.230 | 5.694 | 1,419,731 | +0.29(+5.37%) |
Jan 09, 2003 | 5.095 | 5.559 | 5.095 | 5.404 | 975,865 | +0.40(+7.92%) |
Jan 08, 2003 | 4.863 | 5.182 | 4.843 | 5.008 | 982,692 | -0.28(-5.30%) |
Jan 07, 2003 | 5.559 | 5.559 | 5.211 | 5.288 | 994,070 | -0.08(-1.44%) |
Jan 06, 2003 | 5.027 | 5.597 | 5.008 | 5.365 | 994,277 | +0.36(+7.14%) |
Jan 03, 2003 | 4.950 | 5.066 | 4.834 | 5.008 | 800,532 | +0.08(+1.57%) |
Jan 02, 2003 | 4.679 | 5.046 | 4.640 | 4.930 | 893,629 | +0.33(+7.14%) |
Dec 31, 2002 | 4.650 | 4.863 | 4.553 | 4.602 | 571,202 | -0.05(-1.04%) |
Dec 30, 2002 | 4.776 | 4.785 | 4.447 | 4.650 | 615,889 | +0.14(+3.00%) |
Dec 27, 2002 | 4.370 | 4.582 | 4.331 | 4.515 | 686,953 | +0.17(+4.01%) |
Dec 26, 2002 | 4.196 | 4.457 | 4.186 | 4.341 | 696,780 | +0.10(+2.28%) |
Dec 24, 2002 | 4.225 | 4.389 | 4.186 | 4.244 | 616,613 | +0.07(+1.62%) |
Dec 23, 2002 | 4.350 | 4.428 | 4.147 | 4.176 | 818,530 | -0.04(-0.92%) |
Dec 20, 2002 | 4.350 | 4.495 | 4.099 | 4.215 | 1,027,792 | -0.09(-2.02%) |
Dec 19, 2002 | 4.283 | 4.524 | 4.080 | 4.302 | 826,909 | +0.01(+0.23%) |
Dec 18, 2002 | 4.505 | 4.553 | 4.167 | 4.292 | 1,153,680 | -0.48(-10.12%) |
Dec 17, 2002 | 4.834 | 5.114 | 4.631 | 4.776 | 1,308,118 | -0.14(-2.76%) |
Dec 16, 2002 | 4.940 | 4.988 | 4.805 | 4.911 | 1,158,232 | -0.03(-0.59%) |
Dec 13, 2002 | 5.211 | 5.220 | 4.921 | 4.940 | 1,079,202 | -0.41(-7.59%) |
Dec 12, 2002 | 5.568 | 5.597 | 5.182 | 5.346 | 1,191,436 | +0.17(+3.36%) |
Dec 11, 2002 | 4.998 | 5.385 | 4.863 | 5.172 | 1,195,884 | +0.15(+3.08%) |
Dec 10, 2002 | 4.824 | 5.172 | 4.785 | 5.017 | 1,492,140 | +0.38(+8.13%) |
Dec 09, 2002 | 4.843 | 5.066 | 4.544 | 4.640 | 1,750,847 | -0.44(-8.75%) |
Dec 06, 2002 | 5.172 | 5.404 | 5.075 | 5.085 | 1,426,558 | -0.33(-6.07%) |
Dec 05, 2002 | 5.752 | 5.791 | 5.385 | 5.414 | 1,581,513 | -0.07(-1.23%) |
Dec 04, 2002 | 5.839 | 6.139 | 5.404 | 5.481 | 2,571,757 | -1.08(-16.49%) |
Dec 03, 2002 | 7.299 | 7.299 | 6.477 | 6.564 | 1,389,216 | -0.66(-9.10%) |
Dec 02, 2002 | 7.328 | 7.860 | 7.134 | 7.221 | 1,896,182 | +0.20(+2.89%) |
Nov 29, 2002 | 7.260 | 7.279 | 7.009 | 7.018 | 684,057 | +0.04(+0.55%) |
Nov 27, 2002 | 6.815 | 7.250 | 6.806 | 6.980 | 1,585,237 | +0.27(+4.03%) |
Nov 26, 2002 | 7.018 | 7.154 | 6.709 | 6.709 | 1,793,671 | -0.49(-6.85%) |
Nov 25, 2002 | 6.641 | 7.367 | 6.574 | 7.202 | 3,663,890 | +0.49(+7.36%) |
Nov 22, 2002 | 5.559 | 6.815 | 5.530 | 6.708 | 4,354,154 | +1.08(+19.23%) |
Nov 21, 2002 | 4.959 | 5.626 | 4.843 | 5.626 | 3,771,572 | +0.83(+17.34%) |
Nov 20, 2002 | 4.553 | 4.853 | 4.553 | 4.795 | 937,074 | +0.24(+5.31%) |
Nov 19, 2002 | 4.515 | 4.737 | 4.447 | 4.553 | 545,652 | -0.04(-0.84%) |
Nov 18, 2002 | 4.930 | 4.930 | 4.466 | 4.592 | 1,349,701 | -0.10(-2.06%) |
Nov 15, 2002 | 4.766 | 4.901 | 4.640 | 4.689 | 1,540,551 | -0.14(-2.81%) |
Nov 14, 2002 | 4.930 | 5.046 | 4.727 | 4.824 | 1,807,326 | +0.09(+1.84%) |
Nov 13, 2002 | 4.814 | 4.921 | 4.640 | 4.737 | 1,715,987 | -0.10(-2.00%) |
Nov 12, 2002 | 4.428 | 4.998 | 4.350 | 4.834 | 2,388,355 | +0.44(+10.13%) |
Nov 11, 2002 | 4.669 | 4.669 | 4.253 | 4.389 | 1,069,686 | -0.26(-5.61%) |
Nov 08, 2002 | 5.124 | 5.124 | 4.476 | 4.650 | 2,249,123 | -0.42(-8.21%) |
Nov 07, 2002 | 4.940 | 5.220 | 4.611 | 5.066 | 2,149,199 | +0.18(+3.76%) |
Nov 06, 2002 | 4.341 | 4.979 | 4.254 | 4.882 | 3,094,652 | +0.79(+19.39%) |
Nov 05, 2002 | 3.799 | 4.118 | 3.732 | 4.089 | 1,218,331 | +0.28(+7.36%) |
Nov 04, 2002 | 3.867 | 4.225 | 3.770 | 3.809 | 1,745,261 | +0.04(+1.03%) |