Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 4.001 | 4.103 | 4.001 | 4.073 | 4,379,698 | -0.01(-0.23%) |
Jan 30, 2003 | 4.139 | 4.261 | 4.058 | 4.083 | 5,465,599 | -0.05(-1.32%) |
Jan 29, 2003 | 4.031 | 4.138 | 3.992 | 4.138 | 4,651,173 | +0.07(+1.81%) |
Jan 28, 2003 | 4.116 | 4.124 | 4.001 | 4.064 | 5,294,730 | +0.01(+0.19%) |
Jan 27, 2003 | 4.016 | 4.196 | 4.006 | 4.056 | 5,809,575 | +0.04(+1.05%) |
Jan 24, 2003 | 4.194 | 4.196 | 4.000 | 4.014 | 4,876,977 | -0.18(-4.26%) |
Jan 23, 2003 | 4.180 | 4.227 | 4.078 | 4.192 | 7,060,278 | +0.06(+1.55%) |
Jan 22, 2003 | 4.232 | 4.266 | 4.070 | 4.128 | 8,761,951 | -0.10(-2.41%) |
Jan 21, 2003 | 4.380 | 4.398 | 4.230 | 4.230 | 6,351,248 | -0.13(-2.91%) |
Jan 17, 2003 | 4.352 | 4.405 | 4.318 | 4.357 | 7,022,272 | -0.08(-1.83%) |
Jan 16, 2003 | 4.689 | 4.725 | 4.257 | 4.438 | 22,907,738 | -0.24(-5.18%) |
Jan 15, 2003 | 4.789 | 4.853 | 4.634 | 4.681 | 2,942,794 | -0.10(-2.00%) |
Jan 14, 2003 | 4.789 | 4.853 | 4.731 | 4.776 | 3,438,157 | -0.01(-0.23%) |
Jan 13, 2003 | 4.856 | 4.892 | 4.736 | 4.787 | 4,184,235 | -0.07(-1.42%) |
Jan 10, 2003 | 4.709 | 4.877 | 4.706 | 4.856 | 4,443,574 | +0.02(+0.32%) |
Jan 09, 2003 | 4.790 | 4.853 | 4.736 | 4.841 | 5,928,066 | +0.27(+5.85%) |
Jan 08, 2003 | 4.612 | 4.751 | 4.563 | 4.573 | 4,733,893 | -0.04(-0.81%) |
Jan 07, 2003 | 4.509 | 4.650 | 4.509 | 4.610 | 5,645,412 | +0.07(+1.48%) |
Jan 06, 2003 | 4.501 | 4.570 | 4.466 | 4.543 | 3,295,392 | +0.00(+0.10%) |
Jan 03, 2003 | 4.690 | 4.690 | 4.512 | 4.538 | 4,064,786 | -0.15(-3.21%) |
Jan 02, 2003 | 4.556 | 4.689 | 4.517 | 4.689 | 4,784,356 | +0.19(+4.14%) |
Dec 31, 2002 | 4.398 | 4.504 | 4.329 | 4.502 | 5,105,016 | +0.11(+2.42%) |
Dec 30, 2002 | 4.310 | 4.416 | 4.235 | 4.396 | 3,836,108 | +0.09(+2.03%) |
Dec 27, 2002 | 4.347 | 4.352 | 4.288 | 4.308 | 2,475,217 | -0.02(-0.51%) |
Dec 26, 2002 | 4.352 | 4.454 | 4.321 | 4.330 | 3,636,174 | -0.04(-0.86%) |
Dec 24, 2002 | 4.329 | 4.396 | 4.305 | 4.368 | 1,315,218 | +0.01(+0.22%) |
Dec 23, 2002 | 4.529 | 4.529 | 4.338 | 4.358 | 5,630,720 | -0.17(-3.73%) |
Dec 20, 2002 | 4.438 | 4.531 | 4.423 | 4.527 | 6,097,978 | +0.11(+2.48%) |
Dec 19, 2002 | 4.485 | 4.563 | 4.416 | 4.418 | 5,218,716 | -0.05(-1.09%) |
Dec 18, 2002 | 4.462 | 4.499 | 4.360 | 4.466 | 6,503,913 | -0.01(-0.17%) |
Dec 17, 2002 | 4.563 | 4.565 | 4.430 | 4.474 | 5,847,901 | -0.12(-2.52%) |
Dec 16, 2002 | 4.499 | 4.625 | 4.498 | 4.590 | 7,534,562 | +0.09(+2.05%) |
Dec 13, 2002 | 4.632 | 4.632 | 4.446 | 4.498 | 5,753,363 | -0.13(-2.87%) |
Dec 12, 2002 | 4.681 | 4.681 | 4.556 | 4.631 | 4,684,708 | -0.03(-0.54%) |
Dec 11, 2002 | 4.722 | 4.736 | 4.634 | 4.656 | 5,333,694 | -0.10(-2.20%) |
Dec 10, 2002 | 4.681 | 4.761 | 4.607 | 4.761 | 3,469,776 | +0.08(+1.81%) |
Dec 09, 2002 | 4.775 | 4.775 | 4.650 | 4.676 | 4,094,488 | -0.10(-2.03%) |
Dec 06, 2002 | 4.781 | 4.811 | 4.698 | 4.773 | 3,892,319 | -0.05(-0.97%) |
Dec 05, 2002 | 4.894 | 4.920 | 4.715 | 4.820 | 4,475,193 | -0.07(-1.47%) |
Dec 04, 2002 | 4.681 | 4.994 | 4.665 | 4.892 | 9,831,245 | -0.11(-2.28%) |
Dec 03, 2002 | 5.168 | 5.168 | 4.975 | 5.007 | 4,274,301 | -0.16(-3.09%) |
Dec 02, 2002 | 5.244 | 5.439 | 5.138 | 5.166 | 7,295,344 | +0.05(+0.98%) |
Nov 29, 2002 | 5.127 | 5.151 | 5.057 | 5.116 | 2,224,821 | -0.01(-0.21%) |
Nov 27, 2002 | 4.978 | 5.147 | 4.941 | 5.127 | 3,073,421 | +0.19(+3.80%) |
Nov 26, 2002 | 4.978 | 4.986 | 4.869 | 4.939 | 3,248,443 | -0.03(-0.50%) |
Nov 25, 2002 | 5.068 | 5.068 | 4.873 | 4.964 | 7,326,644 | -0.10(-2.01%) |
Nov 22, 2002 | 5.135 | 5.252 | 5.060 | 5.066 | 6,244,894 | -0.07(-1.31%) |
Nov 21, 2002 | 5.064 | 5.143 | 5.017 | 5.133 | 3,030,624 | +0.13(+2.63%) |
Nov 20, 2002 | 4.800 | 5.019 | 4.784 | 5.002 | 3,389,930 | +0.23(+4.79%) |
Nov 19, 2002 | 4.966 | 4.966 | 4.751 | 4.773 | 5,758,793 | -0.19(-3.85%) |
Nov 18, 2002 | 5.099 | 5.110 | 4.916 | 4.964 | 4,935,104 | -0.18(-3.50%) |
Nov 15, 2002 | 5.082 | 5.158 | 5.052 | 5.144 | 5,101,822 | +0.06(+1.17%) |
Nov 14, 2002 | 4.784 | 5.104 | 4.784 | 5.085 | 6,418,638 | +0.30(+6.32%) |
Nov 13, 2002 | 4.665 | 4.783 | 4.559 | 4.783 | 6,757,184 | +0.12(+2.55%) |
Nov 12, 2002 | 4.684 | 4.728 | 4.601 | 4.664 | 5,453,463 | +0.10(+2.13%) |
Nov 11, 2002 | 4.695 | 4.697 | 4.553 | 4.567 | 3,175,304 | -0.13(-2.73%) |
Nov 08, 2002 | 4.853 | 4.892 | 4.662 | 4.695 | 5,279,399 | -0.20(-4.03%) |
Nov 07, 2002 | 4.864 | 4.955 | 4.828 | 4.892 | 6,066,678 | +0.14(+2.90%) |
Nov 06, 2002 | 4.739 | 4.814 | 4.585 | 4.754 | 5,993,220 | +0.02(+0.36%) |
Nov 05, 2002 | 4.697 | 4.765 | 4.650 | 4.737 | 5,368,507 | +0.04(+0.87%) |
Nov 04, 2002 | 4.927 | 4.927 | 4.634 | 4.697 | 8,249,021 | -0.23(-4.64%) |