Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 4.708 | 4.935 | 4.629 | 4.935 | 31,733 | +0.22(+4.68%) |
Jan 30, 2003 | 4.757 | 4.772 | 4.665 | 4.715 | 13,198 | -0.06(-1.19%) |
Jan 29, 2003 | 4.992 | 4.992 | 4.772 | 4.772 | 19,798 | -0.25(-4.96%) |
Jan 28, 2003 | 5.099 | 5.121 | 4.914 | 5.021 | 10,952 | -0.05(-0.98%) |
Jan 27, 2003 | 5.128 | 5.192 | 5.071 | 5.071 | 14,883 | -0.12(-2.33%) |
Jan 24, 2003 | 5.163 | 5.192 | 5.078 | 5.192 | 11,513 | +0.06(+1.11%) |
Jan 23, 2003 | 5.256 | 5.256 | 5.114 | 5.135 | 16,147 | -0.19(-3.61%) |
Jan 22, 2003 | 5.484 | 5.505 | 5.327 | 5.327 | 26,818 | -0.16(-2.98%) |
Jan 21, 2003 | 5.377 | 5.498 | 5.270 | 5.491 | 18,113 | +0.22(+4.19%) |
Jan 17, 2003 | 5.199 | 5.270 | 5.199 | 5.270 | 9,407 | +0.04(+0.68%) |
Jan 16, 2003 | 5.085 | 5.235 | 5.085 | 5.235 | 22,044 | +0.08(+1.52%) |
Jan 15, 2003 | 5.541 | 5.541 | 5.007 | 5.156 | 58,832 | -0.44(-7.89%) |
Jan 14, 2003 | 5.747 | 5.747 | 5.555 | 5.598 | 70,907 | -0.19(-3.20%) |
Jan 13, 2003 | 5.883 | 5.940 | 5.747 | 5.783 | 39,736 | -0.13(-2.17%) |
Jan 10, 2003 | 6.203 | 6.203 | 5.876 | 5.911 | 44,931 | -0.22(-3.60%) |
Jan 09, 2003 | 6.125 | 6.232 | 6.089 | 6.132 | 47,599 | -0.01(-0.12%) |
Jan 08, 2003 | 5.918 | 6.196 | 5.918 | 6.139 | 69,644 | +0.19(+3.23%) |
Jan 07, 2003 | 5.698 | 6.082 | 5.698 | 5.947 | 54,198 | +0.18(+3.09%) |
Jan 06, 2003 | 5.306 | 5.769 | 5.306 | 5.769 | 32,013 | +0.53(+10.05%) |
Jan 03, 2003 | 4.964 | 5.527 | 4.964 | 5.242 | 36,226 | +0.31(+6.21%) |
Jan 02, 2003 | 4.629 | 4.971 | 4.608 | 4.935 | 55,041 | +0.31(+6.78%) |
Dec 31, 2002 | 4.401 | 4.622 | 4.351 | 4.622 | 23,308 | +0.24(+5.53%) |
Dec 30, 2002 | 4.202 | 4.380 | 4.202 | 4.380 | 19,938 | +0.18(+4.24%) |
Dec 27, 2002 | 4.202 | 4.230 | 4.131 | 4.202 | 10,109 | -0.04(-0.84%) |
Dec 26, 2002 | 4.131 | 4.309 | 4.124 | 4.238 | 28,643 | +0.14(+3.48%) |
Dec 24, 2002 | 4.095 | 4.109 | 4.095 | 4.095 | 7,020 | +0.00(+0.00%) |
Dec 23, 2002 | 4.102 | 4.131 | 4.095 | 4.095 | 11,373 | -0.02(-0.52%) |
Dec 20, 2002 | 4.166 | 4.166 | 4.102 | 4.116 | 12,356 | +0.03(+0.70%) |
Dec 19, 2002 | 4.074 | 4.166 | 4.067 | 4.088 | 14,181 | +0.01(+0.17%) |
Dec 18, 2002 | 4.238 | 4.238 | 4.081 | 4.081 | 13,900 | -0.14(-3.37%) |
Dec 17, 2002 | 4.252 | 4.309 | 4.216 | 4.223 | 51,250 | -0.03(-0.67%) |
Dec 16, 2002 | 4.131 | 4.259 | 4.131 | 4.252 | 7,301 | +0.09(+2.05%) |
Dec 13, 2002 | 4.145 | 4.202 | 4.145 | 4.166 | 8,003 | +0.04(+0.86%) |
Dec 12, 2002 | 4.216 | 4.216 | 4.095 | 4.131 | 34,120 | -0.13(-3.01%) |
Dec 11, 2002 | 4.202 | 4.273 | 4.145 | 4.259 | 12,075 | -0.01(-0.33%) |
Dec 10, 2002 | 4.238 | 4.273 | 4.138 | 4.273 | 33,277 | +0.14(+3.45%) |
Dec 09, 2002 | 4.181 | 4.252 | 4.131 | 4.131 | 14,041 | -0.07(-1.69%) |
Dec 06, 2002 | 4.131 | 4.202 | 4.038 | 4.202 | 8,424 | +0.09(+2.08%) |
Dec 05, 2002 | 4.095 | 4.116 | 4.038 | 4.116 | 52,935 | -0.01(-0.34%) |
Dec 04, 2002 | 4.138 | 4.166 | 4.131 | 4.131 | 6,178 | -0.04(-1.02%) |
Dec 03, 2002 | 4.095 | 4.202 | 4.088 | 4.173 | 13,339 | +0.08(+1.91%) |
Dec 02, 2002 | 4.131 | 4.131 | 4.095 | 4.095 | 4,352 | -0.01(-0.17%) |
Nov 29, 2002 | 4.209 | 4.273 | 4.074 | 4.102 | 8,845 | -0.16(-3.68%) |
Nov 27, 2002 | 4.273 | 4.273 | 4.223 | 4.259 | 18,534 | +0.06(+1.36%) |
Nov 26, 2002 | 4.031 | 4.266 | 4.031 | 4.202 | 35,664 | +0.15(+3.69%) |
Nov 25, 2002 | 4.038 | 4.095 | 4.031 | 4.052 | 9,969 | -0.02(-0.52%) |
Nov 22, 2002 | 3.988 | 4.131 | 3.988 | 4.074 | 14,041 | +0.04(+0.88%) |
Nov 21, 2002 | 4.131 | 4.159 | 3.960 | 4.038 | 6,880 | -0.13(-3.08%) |
Nov 20, 2002 | 4.202 | 4.266 | 4.131 | 4.166 | 14,883 | +0.04(+0.86%) |
Nov 19, 2002 | 4.095 | 4.131 | 4.095 | 4.131 | 20,780 | +0.00(+0.00%) |
Nov 18, 2002 | 4.245 | 4.337 | 4.109 | 4.131 | 15,164 | -0.04(-1.02%) |
Nov 15, 2002 | 4.273 | 4.273 | 4.102 | 4.173 | 9,969 | -0.06(-1.51%) |
Nov 14, 2002 | 3.953 | 4.238 | 3.953 | 4.238 | 29,346 | +0.24(+6.06%) |
Nov 13, 2002 | 3.988 | 4.124 | 3.988 | 3.995 | 17,972 | -0.03(-0.71%) |
Nov 12, 2002 | 3.803 | 4.059 | 3.775 | 4.024 | 12,777 | +0.23(+6.00%) |
Nov 11, 2002 | 3.931 | 3.931 | 3.290 | 3.796 | 37,349 | -0.14(-3.44%) |
Nov 08, 2002 | 4.024 | 4.024 | 3.931 | 3.931 | 24,572 | -0.06(-1.43%) |
Nov 07, 2002 | 3.668 | 4.024 | 3.668 | 3.988 | 41,421 | +0.25(+6.67%) |
Nov 06, 2002 | 3.846 | 3.846 | 3.668 | 3.739 | 26,678 | -0.11(-2.78%) |
Nov 05, 2002 | 3.604 | 3.953 | 3.568 | 3.846 | 32,715 | +0.17(+4.65%) |
Nov 04, 2002 | 3.703 | 3.739 | 3.454 | 3.675 | 66,274 | -0.11(-2.82%) |