Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 4.139 | 4.158 | 4.137 | 4.139 | 5,714 | -0.01(-0.20%) |
Jan 30, 2003 | 4.118 | 4.168 | 4.099 | 4.147 | 35,239 | +0.01(+0.20%) |
Jan 29, 2003 | 4.252 | 4.252 | 4.118 | 4.139 | 268,583 | -0.06(-1.45%) |
Jan 28, 2003 | 4.221 | 4.250 | 4.200 | 4.200 | 140,482 | -0.04(-0.99%) |
Jan 27, 2003 | 4.242 | 4.244 | 4.242 | 4.242 | 1,904 | -0.01(-0.25%) |
Jan 24, 2003 | 4.248 | 4.256 | 4.248 | 4.252 | 11,429 | -0.01(-0.20%) |
Jan 23, 2003 | 4.227 | 4.261 | 4.221 | 4.261 | 11,429 | +0.04(+0.84%) |
Jan 22, 2003 | 4.233 | 4.250 | 4.200 | 4.225 | 20,953 | +0.00(+0.05%) |
Jan 21, 2003 | 4.202 | 4.225 | 4.183 | 4.223 | 10,476 | -0.00(-0.10%) |
Jan 17, 2003 | 4.227 | 4.227 | 4.227 | 4.227 | 952 | -0.02(-0.40%) |
Jan 16, 2003 | 4.269 | 4.269 | 4.242 | 4.244 | 21,905 | -0.03(-0.59%) |
Jan 15, 2003 | 4.242 | 4.284 | 4.242 | 4.269 | 57,145 | -0.00(-0.05%) |
Jan 14, 2003 | 4.256 | 4.271 | 4.254 | 4.271 | 12,381 | +0.00(+0.00%) |
Jan 13, 2003 | 4.242 | 4.271 | 4.225 | 4.271 | 20,477 | +0.03(+0.69%) |
Jan 10, 2003 | 4.200 | 4.244 | 4.200 | 4.242 | 39,525 | +0.04(+1.00%) |
Jan 09, 2003 | 4.032 | 4.212 | 4.032 | 4.200 | 150,959 | +0.17(+4.17%) |
Jan 08, 2003 | 4.015 | 4.042 | 4.015 | 4.032 | 6,190 | +0.02(+0.52%) |
Jan 07, 2003 | 3.971 | 4.011 | 3.969 | 4.011 | 15,238 | +0.02(+0.53%) |
Jan 06, 2003 | 4.040 | 4.040 | 3.990 | 3.990 | 96,671 | -0.04(-1.04%) |
Jan 03, 2003 | 4.040 | 4.053 | 4.032 | 4.032 | 13,333 | +0.01(+0.31%) |
Jan 02, 2003 | 4.017 | 4.019 | 4.002 | 4.019 | 27,620 | -0.02(-0.57%) |
Dec 31, 2002 | 4.040 | 4.042 | 4.007 | 4.042 | 33,334 | +0.04(+1.05%) |
Dec 30, 2002 | 3.927 | 4.000 | 3.927 | 4.000 | 28,572 | +0.07(+1.87%) |
Dec 27, 2002 | 3.918 | 3.927 | 3.918 | 3.927 | 1,428 | +0.01(+0.21%) |
Dec 26, 2002 | 3.918 | 3.937 | 3.916 | 3.918 | 15,715 | -0.02(-0.48%) |
Dec 24, 2002 | 3.958 | 3.958 | 3.937 | 3.937 | 4,285 | +0.00(+0.00%) |
Dec 23, 2002 | 3.906 | 3.937 | 3.906 | 3.937 | 15,715 | +0.01(+0.27%) |
Dec 20, 2002 | 3.969 | 3.969 | 3.927 | 3.927 | 36,192 | -0.04(-1.06%) |
Dec 19, 2002 | 3.963 | 3.990 | 3.963 | 3.969 | 11,905 | +0.00(+0.11%) |
Dec 18, 2002 | 3.971 | 3.990 | 3.965 | 3.965 | 4,762 | +0.00(+0.11%) |
Dec 17, 2002 | 3.969 | 3.979 | 3.960 | 3.960 | 38,097 | -0.03(-0.63%) |
Dec 16, 2002 | 3.927 | 3.990 | 3.927 | 3.986 | 23,334 | +0.08(+2.04%) |
Dec 13, 2002 | 3.887 | 3.906 | 3.866 | 3.906 | 38,097 | +0.00(+0.00%) |
Dec 12, 2002 | 3.906 | 3.906 | 3.864 | 3.906 | 74,289 | +0.00(+0.00%) |
Dec 11, 2002 | 3.832 | 3.906 | 3.822 | 3.906 | 24,286 | +0.05(+1.36%) |
Dec 10, 2002 | 3.858 | 3.881 | 3.834 | 3.853 | 11,429 | -0.02(-0.54%) |
Dec 09, 2002 | 3.864 | 3.874 | 3.862 | 3.874 | 25,715 | +0.00(+0.00%) |
Dec 06, 2002 | 3.822 | 3.874 | 3.822 | 3.874 | 16,667 | +0.08(+2.22%) |
Dec 05, 2002 | 3.790 | 3.792 | 3.780 | 3.790 | 8,095 | -0.02(-0.55%) |
Dec 04, 2002 | 3.801 | 3.822 | 3.801 | 3.811 | 9,524 | -0.01(-0.27%) |
Dec 03, 2002 | 3.801 | 3.822 | 3.801 | 3.822 | 6,666 | +0.00(+0.05%) |
Dec 02, 2002 | 3.801 | 3.820 | 3.801 | 3.820 | 45,716 | +0.02(+0.50%) |
Nov 29, 2002 | 3.790 | 3.822 | 3.790 | 3.801 | 22,858 | +0.00(+0.00%) |
Nov 27, 2002 | 3.780 | 3.801 | 3.780 | 3.801 | 20,477 | +0.02(+0.56%) |
Nov 26, 2002 | 3.782 | 3.790 | 3.780 | 3.780 | 10,000 | +0.00(+0.00%) |
Nov 25, 2002 | 3.792 | 3.792 | 3.780 | 3.780 | 3,333 | -0.03(-0.66%) |
Nov 22, 2002 | 3.801 | 3.832 | 3.801 | 3.805 | 7,619 | -0.02(-0.44%) |
Nov 21, 2002 | 3.822 | 3.822 | 3.801 | 3.822 | 127,624 | +0.00(+0.00%) |
Nov 20, 2002 | 3.811 | 3.822 | 3.811 | 3.822 | 31,430 | -0.01(-0.27%) |
Nov 19, 2002 | 3.788 | 3.832 | 3.788 | 3.832 | 11,429 | +0.04(+1.11%) |
Nov 18, 2002 | 3.788 | 3.811 | 3.780 | 3.790 | 43,335 | +0.00(+0.00%) |
Nov 15, 2002 | 3.761 | 3.811 | 3.761 | 3.790 | 9,524 | -0.01(-0.22%) |
Nov 14, 2002 | 3.822 | 3.822 | 3.780 | 3.799 | 13,333 | -0.04(-1.15%) |
Nov 13, 2002 | 3.843 | 3.843 | 3.843 | 3.843 | 0 | +0.00(+0.00%) |
Nov 12, 2002 | 3.824 | 3.843 | 3.824 | 3.843 | 6,666 | +0.02(+0.55%) |
Nov 11, 2002 | 3.805 | 3.822 | 3.805 | 3.822 | 2,857 | +0.01(+0.28%) |
Nov 08, 2002 | 3.805 | 3.811 | 3.805 | 3.811 | 3,809 | +0.01(+0.17%) |
Nov 07, 2002 | 3.801 | 3.805 | 3.780 | 3.805 | 24,286 | +0.03(+0.67%) |
Nov 06, 2002 | 3.778 | 3.780 | 3.778 | 3.780 | 3,809 | +0.00(+0.00%) |
Nov 05, 2002 | 3.780 | 3.782 | 3.780 | 3.780 | 14,286 | -0.02(-0.55%) |
Nov 04, 2002 | 3.738 | 3.801 | 3.738 | 3.801 | 18,096 | +0.04(+1.12%) |