Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 3.477 | 3.515 | 3.397 | 3.515 | 2,009,368 | +0.04(+1.07%) |
Jan 30, 2003 | 3.533 | 3.533 | 3.440 | 3.477 | 2,468,514 | -0.06(-1.58%) |
Jan 29, 2003 | 3.521 | 3.533 | 3.384 | 3.533 | 2,937,662 | +0.00(+0.00%) |
Jan 28, 2003 | 3.595 | 3.595 | 3.440 | 3.533 | 5,745,131 | +0.12(+3.64%) |
Jan 27, 2003 | 3.762 | 3.806 | 3.415 | 3.409 | 10,803,480 | -0.35(-9.39%) |
Jan 24, 2003 | 4.122 | 4.184 | 3.719 | 3.762 | 24,441,048 | -1.87(-33.15%) |
Jan 21, 2003 | 5.889 | 5.889 | 5.591 | 5.628 | 2,857,804 | -0.26(-4.42%) |
Jan 17, 2003 | 5.982 | 5.982 | 5.864 | 5.889 | 4,102,144 | -0.28(-4.52%) |
Jan 16, 2003 | 6.198 | 6.248 | 6.149 | 6.167 | 1,269,346 | -0.02(-0.30%) |
Jan 15, 2003 | 6.260 | 6.260 | 6.025 | 6.186 | 1,833,518 | -0.07(-1.19%) |
Jan 14, 2003 | 6.217 | 6.260 | 6.174 | 6.260 | 2,137,303 | +0.03(+0.50%) |
Jan 13, 2003 | 6.403 | 6.422 | 6.217 | 6.229 | 3,532,648 | -0.22(-3.37%) |
Jan 10, 2003 | 6.353 | 6.446 | 6.223 | 6.446 | 3,960,980 | +0.06(+0.87%) |
Jan 09, 2003 | 6.186 | 6.508 | 6.167 | 6.391 | 6,371,899 | +0.24(+3.93%) |
Jan 08, 2003 | 6.192 | 6.211 | 6.081 | 6.149 | 2,312,830 | -0.04(-0.70%) |
Jan 07, 2003 | 6.620 | 6.632 | 6.112 | 6.192 | 3,920,647 | -0.37(-5.67%) |
Jan 06, 2003 | 6.415 | 6.657 | 6.341 | 6.564 | 6,004,227 | +0.21(+3.32%) |
Jan 03, 2003 | 6.019 | 6.353 | 6.013 | 6.353 | 2,981,060 | +0.33(+5.56%) |
Jan 02, 2003 | 5.870 | 6.074 | 5.802 | 6.019 | 2,340,901 | +0.17(+2.86%) |
Dec 31, 2002 | 5.641 | 5.932 | 5.641 | 5.851 | 2,498,844 | +0.24(+4.19%) |
Dec 30, 2002 | 5.579 | 5.641 | 5.554 | 5.616 | 1,414,382 | -0.01(-0.11%) |
Dec 27, 2002 | 5.579 | 5.634 | 5.535 | 5.622 | 1,167,063 | +0.04(+0.78%) |
Dec 26, 2002 | 5.492 | 5.641 | 5.492 | 5.579 | 1,091,399 | +0.11(+1.93%) |
Dec 24, 2002 | 5.486 | 5.554 | 5.467 | 5.473 | 907,643 | -0.01(-0.11%) |
Dec 23, 2002 | 5.517 | 5.690 | 5.343 | 5.479 | 4,281,543 | +0.14(+2.67%) |
Dec 20, 2002 | 5.362 | 5.455 | 5.331 | 5.337 | 2,566,764 | -0.02(-0.46%) |
Dec 19, 2002 | 5.411 | 5.448 | 5.343 | 5.362 | 2,525,141 | -0.11(-2.04%) |
Dec 18, 2002 | 5.405 | 5.541 | 5.393 | 5.473 | 2,484,163 | -0.03(-0.56%) |
Dec 17, 2002 | 5.548 | 5.579 | 5.504 | 5.504 | 1,593,620 | -0.04(-0.78%) |
Dec 16, 2002 | 5.461 | 5.634 | 5.455 | 5.548 | 1,754,143 | +0.05(+0.90%) |
Dec 13, 2002 | 5.548 | 5.665 | 5.467 | 5.498 | 1,773,664 | -0.08(-1.44%) |
Dec 12, 2002 | 5.473 | 5.579 | 5.393 | 5.579 | 1,865,300 | +0.11(+1.93%) |
Dec 11, 2002 | 5.393 | 5.517 | 5.331 | 5.473 | 2,496,262 | +0.09(+1.73%) |
Dec 10, 2002 | 5.380 | 5.442 | 5.300 | 5.380 | 1,201,426 | +0.00(+0.00%) |
Dec 09, 2002 | 5.393 | 5.486 | 5.300 | 5.380 | 1,382,438 | -0.01(-0.23%) |
Dec 06, 2002 | 5.548 | 5.560 | 5.380 | 5.393 | 2,144,240 | -0.22(-3.87%) |
Dec 05, 2002 | 5.610 | 5.653 | 5.548 | 5.610 | 2,024,371 | +0.12(+2.14%) |
Dec 04, 2002 | 5.920 | 5.920 | 5.492 | 5.492 | 3,345,021 | -0.44(-7.42%) |
Dec 03, 2002 | 5.988 | 6.000 | 5.833 | 5.932 | 3,238,866 | -0.12(-1.95%) |
Dec 02, 2002 | 6.167 | 6.217 | 5.882 | 6.050 | 2,730,837 | -0.12(-1.91%) |
Nov 29, 2002 | 6.229 | 6.242 | 6.143 | 6.167 | 895,221 | -0.04(-0.60%) |
Nov 27, 2002 | 6.229 | 6.291 | 6.105 | 6.205 | 2,125,042 | -0.02(-0.40%) |
Nov 26, 2002 | 6.397 | 6.409 | 6.198 | 6.229 | 3,040,752 | -0.27(-4.10%) |
Nov 25, 2002 | 6.353 | 6.496 | 6.260 | 6.496 | 2,072,125 | +0.20(+3.25%) |
Nov 22, 2002 | 6.056 | 6.397 | 5.963 | 6.291 | 4,544,673 | +0.30(+4.96%) |
Nov 21, 2002 | 5.752 | 6.006 | 5.709 | 5.994 | 2,599,998 | +0.24(+4.20%) |
Nov 20, 2002 | 5.653 | 5.752 | 5.591 | 5.752 | 1,290,803 | +0.13(+2.32%) |
Nov 19, 2002 | 5.579 | 5.641 | 5.548 | 5.622 | 1,329,361 | +0.03(+0.55%) |
Nov 18, 2002 | 5.455 | 5.641 | 5.424 | 5.591 | 2,036,794 | +0.15(+2.73%) |
Nov 15, 2002 | 5.108 | 5.442 | 5.083 | 5.442 | 2,096,486 | +0.33(+6.55%) |
Nov 14, 2002 | 5.145 | 5.331 | 5.058 | 5.108 | 1,933,704 | +0.09(+1.73%) |
Nov 13, 2002 | 4.990 | 5.083 | 4.928 | 5.021 | 1,485,044 | +0.03(+0.62%) |
Nov 12, 2002 | 4.928 | 5.046 | 4.847 | 4.990 | 1,365,983 | +0.03(+0.63%) |
Nov 11, 2002 | 4.990 | 4.990 | 4.860 | 4.959 | 1,116,405 | -0.06(-1.23%) |
Nov 08, 2002 | 5.052 | 5.145 | 4.959 | 5.021 | 1,657,990 | +0.00(+0.00%) |
Nov 07, 2002 | 5.417 | 5.417 | 5.021 | 5.021 | 1,673,317 | -0.40(-7.32%) |
Nov 06, 2002 | 5.145 | 5.430 | 4.959 | 5.417 | 3,568,947 | +0.27(+5.30%) |
Nov 05, 2002 | 5.374 | 5.374 | 5.120 | 5.145 | 2,932,661 | -0.22(-4.16%) |
Nov 04, 2002 | 5.114 | 5.424 | 5.089 | 5.368 | 4,492,563 | +0.32(+6.39%) |