Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 4.403 | 4.500 | 4.389 | 4.490 | 208,839 | +0.08(+1.82%) |
Jan 30, 2003 | 4.441 | 4.481 | 4.365 | 4.410 | 145,712 | -0.02(-0.48%) |
Jan 29, 2003 | 4.387 | 4.439 | 4.319 | 4.431 | 270,541 | -0.01(-0.19%) |
Jan 28, 2003 | 4.509 | 4.519 | 4.424 | 4.439 | 188,429 | -0.05(-1.08%) |
Jan 27, 2003 | 4.547 | 4.547 | 4.486 | 4.488 | 451,852 | -0.13(-2.74%) |
Jan 24, 2003 | 4.681 | 4.681 | 4.593 | 4.614 | 225,926 | -0.09(-1.84%) |
Jan 23, 2003 | 4.730 | 4.730 | 4.646 | 4.700 | 122,455 | +0.05(+1.09%) |
Jan 22, 2003 | 4.648 | 4.692 | 4.614 | 4.650 | 149,984 | -0.01(-0.23%) |
Jan 21, 2003 | 4.722 | 4.730 | 4.656 | 4.660 | 114,861 | -0.01(-0.23%) |
Jan 17, 2003 | 4.681 | 4.694 | 4.652 | 4.671 | 79,263 | -0.03(-0.54%) |
Jan 16, 2003 | 4.692 | 4.724 | 4.692 | 4.696 | 102,995 | -0.01(-0.13%) |
Jan 15, 2003 | 4.757 | 4.783 | 4.703 | 4.703 | 118,184 | -0.04(-0.84%) |
Jan 14, 2003 | 4.799 | 4.818 | 4.734 | 4.743 | 174,665 | -0.05(-1.10%) |
Jan 13, 2003 | 4.772 | 4.829 | 4.762 | 4.795 | 275,288 | +0.03(+0.57%) |
Jan 10, 2003 | 4.740 | 4.789 | 4.732 | 4.768 | 254,404 | +0.03(+0.58%) |
Jan 09, 2003 | 4.747 | 4.783 | 4.690 | 4.740 | 85,434 | +0.03(+0.67%) |
Jan 08, 2003 | 4.759 | 4.789 | 4.698 | 4.709 | 182,734 | -0.05(-1.15%) |
Jan 07, 2003 | 4.787 | 4.812 | 4.736 | 4.764 | 203,618 | -0.02(-0.48%) |
Jan 06, 2003 | 4.700 | 4.799 | 4.700 | 4.787 | 170,393 | +0.09(+1.84%) |
Jan 03, 2003 | 4.667 | 4.705 | 4.606 | 4.700 | 286,679 | +0.05(+1.18%) |
Jan 02, 2003 | 4.582 | 4.684 | 4.576 | 4.646 | 204,567 | +0.08(+1.85%) |
Dec 31, 2002 | 4.534 | 4.612 | 4.534 | 4.561 | 394,896 | +0.01(+0.14%) |
Dec 30, 2002 | 4.582 | 4.585 | 4.498 | 4.555 | 141,441 | +0.00(+0.00%) |
Dec 27, 2002 | 4.656 | 4.656 | 4.547 | 4.555 | 178,462 | -0.10(-2.17%) |
Dec 26, 2002 | 4.711 | 4.728 | 4.656 | 4.656 | 53,633 | -0.05(-1.16%) |
Dec 24, 2002 | 4.736 | 4.745 | 4.711 | 4.711 | 22,307 | -0.03(-0.53%) |
Dec 23, 2002 | 4.736 | 4.802 | 4.736 | 4.736 | 121,031 | +0.00(+0.09%) |
Dec 20, 2002 | 4.707 | 4.740 | 4.639 | 4.732 | 386,827 | +0.10(+2.18%) |
Dec 19, 2002 | 4.667 | 4.738 | 4.604 | 4.631 | 126,252 | -0.05(-0.99%) |
Dec 18, 2002 | 4.698 | 4.698 | 4.593 | 4.677 | 408,185 | -0.04(-0.85%) |
Dec 17, 2002 | 4.762 | 4.768 | 4.681 | 4.717 | 211,687 | -0.04(-0.93%) |
Dec 16, 2002 | 4.669 | 4.768 | 4.669 | 4.762 | 252,030 | +0.12(+2.49%) |
Dec 13, 2002 | 4.606 | 4.669 | 4.606 | 4.646 | 170,868 | +0.05(+1.19%) |
Dec 12, 2002 | 4.547 | 4.639 | 4.521 | 4.591 | 240,639 | +0.04(+0.97%) |
Dec 11, 2002 | 4.502 | 4.547 | 4.467 | 4.547 | 131,473 | +0.08(+1.74%) |
Dec 10, 2002 | 4.477 | 4.517 | 4.429 | 4.469 | 159,002 | +0.03(+0.57%) |
Dec 09, 2002 | 4.582 | 4.582 | 4.441 | 4.443 | 358,349 | -0.09(-2.00%) |
Dec 06, 2002 | 4.502 | 4.564 | 4.488 | 4.534 | 203,618 | -0.02(-0.46%) |
Dec 05, 2002 | 4.633 | 4.633 | 4.517 | 4.555 | 142,865 | -0.08(-1.73%) |
Dec 04, 2002 | 4.614 | 4.635 | 4.542 | 4.635 | 196,024 | -0.01(-0.32%) |
Dec 03, 2002 | 4.616 | 4.656 | 4.593 | 4.650 | 421,475 | +0.04(+0.78%) |
Dec 02, 2002 | 4.574 | 4.635 | 4.551 | 4.614 | 442,834 | +0.09(+1.91%) |
Nov 29, 2002 | 4.528 | 4.536 | 4.490 | 4.528 | 201,719 | +0.15(+3.32%) |
Nov 27, 2002 | 4.298 | 4.500 | 4.298 | 4.382 | 308,037 | +0.09(+2.06%) |
Nov 26, 2002 | 4.395 | 4.429 | 4.283 | 4.294 | 426,696 | -0.10(-2.25%) |
Nov 25, 2002 | 4.344 | 4.448 | 4.344 | 4.393 | 171,817 | +0.05(+1.12%) |
Nov 22, 2002 | 4.319 | 4.393 | 4.256 | 4.344 | 398,693 | +0.05(+1.13%) |
Nov 21, 2002 | 4.214 | 4.304 | 4.214 | 4.296 | 224,976 | +0.16(+3.92%) |
Nov 20, 2002 | 4.033 | 4.174 | 4.024 | 4.134 | 200,770 | +0.11(+2.72%) |
Nov 19, 2002 | 3.986 | 4.049 | 3.969 | 4.024 | 313,733 | +0.03(+0.69%) |
Nov 18, 2002 | 3.940 | 3.997 | 3.940 | 3.997 | 125,778 | +0.06(+1.44%) |
Nov 15, 2002 | 3.835 | 3.940 | 3.816 | 3.940 | 98,249 | +0.08(+2.02%) |
Nov 14, 2002 | 3.835 | 3.875 | 3.824 | 3.862 | 172,767 | +0.06(+1.61%) |
Nov 13, 2002 | 3.771 | 3.826 | 3.742 | 3.801 | 136,220 | +0.03(+0.67%) |
Nov 12, 2002 | 3.811 | 3.824 | 3.744 | 3.776 | 224,027 | -0.06(-1.59%) |
Nov 11, 2002 | 3.853 | 3.879 | 3.805 | 3.837 | 72,144 | -0.06(-1.57%) |
Nov 08, 2002 | 3.946 | 3.946 | 3.898 | 3.898 | 119,133 | -0.06(-1.49%) |
Nov 07, 2002 | 3.961 | 3.997 | 3.938 | 3.957 | 186,531 | -0.02(-0.48%) |
Nov 06, 2002 | 4.024 | 4.089 | 3.940 | 3.976 | 308,512 | -0.02(-0.58%) |
Nov 05, 2002 | 3.835 | 4.009 | 3.835 | 3.999 | 644,553 | -0.24(-5.57%) |
Nov 04, 2002 | 4.129 | 4.256 | 4.129 | 4.235 | 120,082 | +0.18(+4.42%) |