Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 5.532 | 5.634 | 5.474 | 5.595 | 2,112,402 | +0.06(+1.15%) |
Jan 30, 2003 | 5.565 | 5.611 | 5.475 | 5.531 | 2,782,215 | -0.00(-0.07%) |
Jan 29, 2003 | 5.329 | 5.554 | 5.276 | 5.535 | 2,907,428 | +0.26(+4.93%) |
Jan 28, 2003 | 5.176 | 5.291 | 5.172 | 5.275 | 1,129,933 | +0.13(+2.45%) |
Jan 27, 2003 | 5.257 | 5.261 | 5.108 | 5.149 | 1,351,318 | -0.15(-2.78%) |
Jan 24, 2003 | 5.409 | 5.409 | 5.267 | 5.296 | 979,828 | -0.14(-2.51%) |
Jan 23, 2003 | 5.495 | 5.542 | 5.381 | 5.433 | 1,428,634 | -0.04(-0.73%) |
Jan 22, 2003 | 5.383 | 5.535 | 5.315 | 5.473 | 2,644,557 | +0.04(+0.68%) |
Jan 21, 2003 | 5.353 | 5.459 | 5.353 | 5.436 | 1,771,838 | +0.01(+0.22%) |
Jan 17, 2003 | 5.462 | 5.575 | 5.400 | 5.424 | 1,412,416 | -0.03(-0.58%) |
Jan 16, 2003 | 5.461 | 5.548 | 5.416 | 5.455 | 1,862,353 | +0.02(+0.29%) |
Jan 15, 2003 | 5.455 | 5.465 | 5.394 | 5.440 | 1,773,346 | -0.02(-0.29%) |
Jan 14, 2003 | 5.436 | 5.469 | 5.413 | 5.455 | 1,035,646 | +0.04(+0.78%) |
Jan 13, 2003 | 5.447 | 5.494 | 5.312 | 5.413 | 1,915,154 | -0.04(-0.66%) |
Jan 10, 2003 | 5.558 | 5.558 | 5.410 | 5.449 | 2,049,418 | -0.11(-1.93%) |
Jan 09, 2003 | 5.542 | 5.595 | 5.487 | 5.556 | 1,221,580 | +0.05(+0.84%) |
Jan 08, 2003 | 5.502 | 5.592 | 5.463 | 5.510 | 1,600,990 | +0.00(+0.02%) |
Jan 07, 2003 | 5.701 | 5.734 | 5.483 | 5.508 | 2,009,441 | -0.26(-4.55%) |
Jan 06, 2003 | 5.754 | 5.847 | 5.727 | 5.771 | 1,244,586 | +0.04(+0.69%) |
Jan 03, 2003 | 5.836 | 5.860 | 5.715 | 5.731 | 1,448,622 | -0.11(-1.95%) |
Jan 02, 2003 | 5.694 | 5.847 | 5.670 | 5.845 | 3,539,150 | +0.16(+2.89%) |
Dec 31, 2002 | 5.687 | 5.721 | 5.569 | 5.681 | 2,012,835 | +2.86(+101.67%) |
Dec 30, 2002 | 2.794 | 2.840 | 2.793 | 2.817 | 1,953,623 | +0.04(+1.26%) |
Dec 27, 2002 | 2.811 | 2.825 | 2.782 | 2.782 | 1,608,156 | -0.04(-1.33%) |
Dec 26, 2002 | 2.807 | 2.849 | 2.807 | 2.819 | 1,513,115 | +0.01(+0.48%) |
Dec 24, 2002 | 2.822 | 2.831 | 2.800 | 2.806 | 675,093 | -0.01(-0.48%) |
Dec 23, 2002 | 2.795 | 2.824 | 2.777 | 2.819 | 1,998,126 | +0.04(+1.50%) |
Dec 20, 2002 | 2.748 | 2.777 | 2.744 | 2.777 | 1,901,576 | +0.04(+1.39%) |
Dec 19, 2002 | 2.765 | 2.787 | 2.723 | 2.739 | 3,216,312 | -0.02(-0.78%) |
Dec 18, 2002 | 2.748 | 2.776 | 2.726 | 2.761 | 1,837,461 | -0.00(-0.06%) |
Dec 17, 2002 | 2.786 | 2.807 | 2.756 | 2.763 | 2,164,825 | -0.02(-0.89%) |
Dec 16, 2002 | 2.759 | 2.817 | 2.751 | 2.787 | 3,723,198 | +0.06(+2.11%) |
Dec 13, 2002 | 2.817 | 2.817 | 2.730 | 2.730 | 6,136,941 | -0.11(-3.90%) |
Dec 12, 2002 | 2.824 | 2.857 | 2.797 | 2.840 | 3,878,583 | +0.02(+0.82%) |
Dec 11, 2002 | 2.791 | 2.845 | 2.783 | 2.817 | 2,103,727 | +0.00(+0.02%) |
Dec 10, 2002 | 2.807 | 2.833 | 2.773 | 2.817 | 3,186,140 | +0.03(+1.24%) |
Dec 09, 2002 | 2.850 | 2.883 | 2.782 | 2.782 | 3,079,030 | -0.06(-2.11%) |
Dec 06, 2002 | 2.816 | 2.846 | 2.813 | 2.842 | 2,237,992 | +0.01(+0.53%) |
Dec 05, 2002 | 2.856 | 2.892 | 2.816 | 2.827 | 3,226,118 | -0.00(-0.18%) |
Dec 04, 2002 | 2.917 | 2.917 | 2.822 | 2.832 | 4,256,485 | -0.05(-1.78%) |
Dec 03, 2002 | 2.822 | 2.908 | 2.822 | 2.883 | 3,496,155 | +0.05(+1.93%) |
Dec 02, 2002 | 2.862 | 2.862 | 2.797 | 2.829 | 2,117,305 | -0.01(-0.46%) |
Nov 29, 2002 | 2.864 | 2.876 | 2.834 | 2.842 | 787,483 | -0.02(-0.63%) |
Nov 27, 2002 | 2.877 | 2.887 | 2.830 | 2.860 | 2,683,780 | -0.02(-0.60%) |
Nov 26, 2002 | 2.946 | 2.946 | 2.870 | 2.877 | 5,271,011 | -0.08(-2.58%) |
Nov 25, 2002 | 2.827 | 2.965 | 2.827 | 2.953 | 8,310,064 | +0.25(+9.38%) |
Nov 22, 2002 | 2.709 | 2.723 | 2.673 | 2.700 | 1,970,972 | -0.01(-0.37%) |
Nov 21, 2002 | 2.714 | 2.739 | 2.684 | 2.710 | 2,078,836 | -0.01(-0.27%) |
Nov 20, 2002 | 2.610 | 2.728 | 2.609 | 2.717 | 3,279,673 | +0.11(+4.10%) |
Nov 19, 2002 | 2.611 | 2.652 | 2.602 | 2.610 | 2,247,043 | -0.00(-0.04%) |
Nov 18, 2002 | 2.591 | 2.618 | 2.576 | 2.611 | 3,618,351 | +0.02(+0.78%) |
Nov 15, 2002 | 2.606 | 2.613 | 2.572 | 2.591 | 2,613,631 | -0.02(-0.90%) |
Nov 14, 2002 | 2.569 | 2.628 | 2.559 | 2.614 | 3,901,212 | +0.09(+3.38%) |
Nov 13, 2002 | 2.612 | 2.612 | 2.499 | 2.529 | 3,724,707 | -0.09(-3.30%) |
Nov 12, 2002 | 2.668 | 2.680 | 2.597 | 2.615 | 2,760,718 | -0.04(-1.44%) |
Nov 11, 2002 | 2.708 | 2.744 | 2.619 | 2.653 | 2,830,113 | -0.06(-2.26%) |
Nov 08, 2002 | 2.767 | 2.771 | 2.701 | 2.714 | 1,065,818 | -0.03(-1.27%) |
Nov 07, 2002 | 2.751 | 2.811 | 2.726 | 2.749 | 1,757,506 | +0.00(+0.06%) |
Nov 06, 2002 | 2.751 | 2.766 | 2.694 | 2.748 | 1,841,233 | -0.00(-0.12%) |
Nov 05, 2002 | 2.748 | 2.772 | 2.702 | 2.751 | 2,908,560 | +0.00(+0.12%) |
Nov 04, 2002 | 2.811 | 2.812 | 2.734 | 2.748 | 1,607,401 | -0.05(-1.78%) |