Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 4.399 | 4.535 | 4.398 | 4.517 | 1,749,739 | +0.11(+2.44%) |
Jan 30, 2003 | 4.493 | 4.520 | 4.404 | 4.409 | 1,484,971 | -0.10(-2.14%) |
Jan 29, 2003 | 4.438 | 4.527 | 4.404 | 4.505 | 1,866,691 | +0.04(+0.90%) |
Jan 28, 2003 | 4.448 | 4.532 | 4.434 | 4.465 | 1,799,443 | -0.02(-0.46%) |
Jan 27, 2003 | 4.558 | 4.581 | 4.460 | 4.486 | 2,030,100 | -0.07(-1.55%) |
Jan 24, 2003 | 4.674 | 4.674 | 4.550 | 4.557 | 1,637,009 | -0.12(-2.61%) |
Jan 23, 2003 | 4.728 | 4.751 | 4.654 | 4.679 | 1,818,286 | -0.04(-0.83%) |
Jan 22, 2003 | 4.746 | 4.769 | 4.708 | 4.718 | 1,789,048 | -0.07(-1.56%) |
Jan 21, 2003 | 4.810 | 4.838 | 4.778 | 4.793 | 2,045,368 | -0.03(-0.62%) |
Jan 17, 2003 | 4.822 | 4.826 | 4.796 | 4.822 | 1,839,727 | +0.00(+0.00%) |
Jan 16, 2003 | 4.816 | 4.910 | 4.804 | 4.822 | 1,202,986 | +0.02(+0.34%) |
Jan 15, 2003 | 4.869 | 4.874 | 4.797 | 4.806 | 1,792,621 | -0.08(-1.70%) |
Jan 14, 2003 | 4.845 | 4.903 | 4.797 | 4.889 | 1,713,028 | +0.03(+0.59%) |
Jan 13, 2003 | 4.894 | 4.915 | 4.848 | 4.860 | 1,893,330 | -0.02(-0.48%) |
Jan 10, 2003 | 4.878 | 4.892 | 4.838 | 4.884 | 1,778,652 | +0.01(+0.13%) |
Jan 09, 2003 | 4.746 | 4.878 | 4.746 | 4.878 | 2,111,966 | +0.13(+2.75%) |
Jan 08, 2003 | 4.740 | 4.777 | 4.712 | 4.748 | 1,845,575 | -0.00(-0.06%) |
Jan 03, 2003 | 4.730 | 4.792 | 4.701 | 4.751 | 1,678,268 | +0.16(+3.49%) |
Dec 30, 2002 | 4.622 | 4.658 | 4.517 | 4.591 | 4,713,509 | +0.19(+4.34%) |
Dec 27, 2002 | 4.432 | 4.453 | 4.398 | 4.400 | 1,339,105 | -0.04(-0.97%) |
Dec 26, 2002 | 4.427 | 4.466 | 4.422 | 4.443 | 1,249,117 | +0.03(+0.70%) |
Dec 24, 2002 | 4.414 | 4.441 | 4.401 | 4.412 | 356,380 | -0.00(-0.05%) |
Dec 23, 2002 | 4.392 | 4.441 | 4.356 | 4.414 | 1,316,040 | -0.01(-0.28%) |
Dec 20, 2002 | 4.340 | 4.426 | 4.334 | 4.426 | 3,698,622 | +0.09(+2.18%) |
Dec 19, 2002 | 4.335 | 4.427 | 4.320 | 4.332 | 2,687,632 | +0.01(+0.12%) |
Dec 18, 2002 | 4.327 | 4.359 | 4.315 | 4.327 | 1,625,964 | -0.01(-0.26%) |
Dec 17, 2002 | 4.347 | 4.364 | 4.294 | 4.338 | 1,415,774 | -0.01(-0.21%) |
Dec 16, 2002 | 4.300 | 4.347 | 4.267 | 4.347 | 1,951,157 | +0.06(+1.51%) |
Dec 13, 2002 | 4.315 | 4.339 | 4.278 | 4.283 | 1,612,969 | -0.06(-1.32%) |
Dec 12, 2002 | 4.331 | 4.425 | 4.295 | 4.340 | 2,120,738 | +0.01(+0.19%) |
Dec 11, 2002 | 4.181 | 4.339 | 4.147 | 4.332 | 2,931,933 | +0.15(+3.61%) |
Dec 10, 2002 | 4.092 | 4.200 | 4.090 | 4.181 | 1,595,426 | +0.07(+1.82%) |
Dec 09, 2002 | 4.129 | 4.156 | 4.102 | 4.106 | 1,672,745 | -0.03(-0.65%) |
Dec 06, 2002 | 4.085 | 4.156 | 4.064 | 4.133 | 1,335,857 | +0.05(+1.18%) |
Dec 05, 2002 | 4.133 | 4.134 | 4.055 | 4.085 | 1,270,883 | -0.03(-0.80%) |
Dec 04, 2002 | 4.106 | 4.166 | 4.104 | 4.118 | 1,816,336 | -0.01(-0.12%) |
Dec 03, 2002 | 4.116 | 4.166 | 4.084 | 4.123 | 2,134,707 | -0.00(-0.07%) |
Dec 02, 2002 | 4.181 | 4.189 | 4.089 | 4.126 | 2,023,927 | -0.03(-0.67%) |
Nov 29, 2002 | 4.104 | 4.169 | 4.098 | 4.153 | 840,433 | +0.07(+1.71%) |
Nov 27, 2002 | 4.028 | 4.104 | 4.026 | 4.084 | 1,441,114 | +0.06(+1.43%) |
Nov 26, 2002 | 4.120 | 4.120 | 4.026 | 4.026 | 1,840,702 | -0.11(-2.56%) |
Nov 25, 2002 | 4.123 | 4.146 | 4.063 | 4.132 | 1,875,787 | +0.03(+0.78%) |
Nov 22, 2002 | 4.104 | 4.150 | 4.027 | 4.100 | 1,561,315 | +0.01(+0.13%) |
Nov 21, 2002 | 4.050 | 4.125 | 4.050 | 4.095 | 1,383,612 | +0.05(+1.32%) |
Nov 20, 2002 | 3.991 | 4.059 | 3.930 | 4.042 | 1,924,193 | +0.03(+0.84%) |
Nov 19, 2002 | 3.973 | 4.040 | 3.923 | 4.008 | 1,969,349 | +0.06(+1.43%) |
Nov 18, 2002 | 4.063 | 4.064 | 3.949 | 3.951 | 2,345,871 | -0.12(-2.90%) |
Nov 15, 2002 | 3.971 | 4.081 | 3.971 | 4.069 | 1,854,021 | +0.07(+1.82%) |
Nov 14, 2002 | 3.971 | 4.032 | 3.955 | 3.996 | 2,205,528 | +0.11(+2.77%) |
Nov 13, 2002 | 3.976 | 4.027 | 3.848 | 3.889 | 3,598,237 | -0.08(-2.12%) |
Nov 12, 2002 | 4.130 | 4.173 | 3.959 | 3.973 | 4,035,835 | -0.15(-3.75%) |
Nov 11, 2002 | 4.181 | 4.222 | 4.124 | 4.128 | 1,436,241 | -0.07(-1.76%) |
Nov 08, 2002 | 4.222 | 4.309 | 4.136 | 4.202 | 2,368,612 | -0.02(-0.46%) |
Nov 07, 2002 | 4.463 | 4.464 | 4.186 | 4.221 | 2,966,044 | -0.29(-6.50%) |
Nov 06, 2002 | 4.474 | 4.525 | 4.435 | 4.515 | 1,739,018 | +0.06(+1.43%) |
Nov 05, 2002 | 4.451 | 4.481 | 4.422 | 4.451 | 1,401,805 | +0.01(+0.19%) |
Nov 04, 2002 | 4.510 | 4.563 | 4.438 | 4.443 | 1,405,054 | -0.04(-0.80%) |