Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 4.461 | 4.557 | 4.461 | 4.541 | 3,440,494 | +0.07(+1.63%) |
Jan 30, 2003 | 4.467 | 4.516 | 4.455 | 4.468 | 3,752,100 | +0.00(+0.02%) |
Jan 29, 2003 | 4.362 | 4.488 | 4.305 | 4.467 | 3,792,173 | +0.11(+2.43%) |
Jan 28, 2003 | 4.419 | 4.453 | 4.310 | 4.361 | 3,869,754 | -0.03(-0.73%) |
Jan 27, 2003 | 4.523 | 4.523 | 4.393 | 4.393 | 3,386,636 | -0.13(-2.87%) |
Jan 24, 2003 | 4.663 | 4.665 | 4.520 | 4.523 | 2,976,931 | -0.14(-3.03%) |
Jan 23, 2003 | 4.596 | 4.689 | 4.596 | 4.664 | 2,782,337 | +0.06(+1.40%) |
Jan 22, 2003 | 4.698 | 4.698 | 4.591 | 4.600 | 2,838,439 | -0.10(-2.06%) |
Jan 21, 2003 | 4.833 | 4.844 | 4.692 | 4.697 | 3,328,931 | -0.11(-2.29%) |
Jan 17, 2003 | 4.773 | 4.852 | 4.752 | 4.807 | 3,219,292 | -0.00(-0.09%) |
Jan 16, 2003 | 4.762 | 4.828 | 4.735 | 4.811 | 3,261,929 | +0.08(+1.69%) |
Jan 15, 2003 | 4.758 | 4.774 | 4.684 | 4.731 | 2,891,977 | -0.03(-0.55%) |
Jan 14, 2003 | 4.622 | 4.855 | 4.601 | 4.757 | 5,355,335 | +0.12(+2.56%) |
Jan 13, 2003 | 4.608 | 4.674 | 4.589 | 4.638 | 3,050,345 | +0.03(+0.68%) |
Jan 10, 2003 | 4.518 | 4.669 | 4.442 | 4.607 | 5,343,153 | +0.07(+1.63%) |
Jan 09, 2003 | 4.427 | 4.586 | 4.427 | 4.533 | 3,205,827 | +0.11(+2.40%) |
Jan 08, 2003 | 4.315 | 4.480 | 4.308 | 4.427 | 5,206,584 | +0.13(+3.10%) |
Jan 07, 2003 | 4.315 | 4.349 | 4.273 | 4.294 | 4,785,980 | -0.02(-0.48%) |
Jan 06, 2003 | 4.303 | 4.371 | 4.273 | 4.315 | 5,247,298 | +0.01(+0.29%) |
Jan 03, 2003 | 4.341 | 4.374 | 4.296 | 4.303 | 5,896,799 | -0.12(-2.64%) |
Jan 02, 2003 | 4.276 | 4.419 | 4.270 | 4.419 | 4,108,909 | +0.14(+3.36%) |
Dec 31, 2002 | 4.273 | 4.313 | 4.257 | 4.276 | 2,936,538 | -0.01(-0.15%) |
Dec 30, 2002 | 4.410 | 4.411 | 4.243 | 4.282 | 6,809,498 | -0.14(-3.13%) |
Dec 27, 2002 | 4.427 | 4.440 | 4.404 | 4.420 | 2,343,780 | +0.00(+0.02%) |
Dec 26, 2002 | 4.458 | 4.503 | 4.378 | 4.419 | 2,478,104 | -0.04(-0.86%) |
Dec 24, 2002 | 4.455 | 4.477 | 4.440 | 4.458 | 953,413 | +0.00(+0.05%) |
Dec 23, 2002 | 4.461 | 4.494 | 4.435 | 4.455 | 2,609,223 | -0.01(-0.21%) |
Dec 20, 2002 | 4.497 | 4.544 | 4.430 | 4.465 | 4,801,368 | +0.03(+0.68%) |
Dec 19, 2002 | 4.461 | 4.525 | 4.435 | 4.435 | 2,828,181 | -0.03(-0.77%) |
Dec 18, 2002 | 4.492 | 4.520 | 4.464 | 4.469 | 2,508,560 | -0.00(-0.05%) |
Dec 17, 2002 | 4.463 | 4.492 | 4.460 | 4.471 | 2,260,108 | +0.02(+0.51%) |
Dec 16, 2002 | 4.377 | 4.461 | 4.377 | 4.448 | 1,998,512 | +0.08(+1.78%) |
Dec 13, 2002 | 4.341 | 4.429 | 4.294 | 4.370 | 3,600,144 | -0.13(-2.87%) |
Dec 12, 2002 | 4.479 | 4.570 | 4.463 | 4.499 | 1,554,505 | +0.01(+0.30%) |
Dec 11, 2002 | 4.469 | 4.508 | 4.461 | 4.486 | 1,517,318 | -0.01(-0.25%) |
Dec 10, 2002 | 4.449 | 4.497 | 4.449 | 4.497 | 2,423,605 | +0.05(+1.08%) |
Dec 09, 2002 | 4.505 | 4.526 | 4.445 | 4.449 | 2,522,986 | -0.07(-1.50%) |
Dec 06, 2002 | 4.471 | 4.545 | 4.462 | 4.517 | 2,624,931 | +0.03(+0.58%) |
Dec 05, 2002 | 4.471 | 4.512 | 4.442 | 4.491 | 2,599,285 | +0.02(+0.49%) |
Dec 04, 2002 | 4.471 | 4.541 | 4.442 | 4.469 | 4,625,368 | -0.02(-0.42%) |
Dec 03, 2002 | 4.486 | 4.539 | 4.455 | 4.488 | 3,612,967 | -0.01(-0.21%) |
Dec 02, 2002 | 4.565 | 4.602 | 4.423 | 4.497 | 4,012,734 | -0.03(-0.64%) |
Nov 29, 2002 | 4.471 | 4.656 | 4.463 | 4.526 | 2,645,769 | +0.10(+2.33%) |
Nov 27, 2002 | 4.289 | 4.427 | 4.263 | 4.423 | 3,219,933 | +0.21(+4.98%) |
Nov 26, 2002 | 4.211 | 4.284 | 4.201 | 4.213 | 2,949,682 | +0.01(+0.32%) |
Nov 25, 2002 | 4.227 | 4.284 | 4.155 | 4.200 | 5,019,364 | -0.12(-2.79%) |
Nov 22, 2002 | 4.268 | 4.371 | 4.234 | 4.320 | 3,966,891 | +0.11(+2.69%) |
Nov 21, 2002 | 4.263 | 4.263 | 4.180 | 4.207 | 5,835,247 | +0.06(+1.53%) |
Nov 20, 2002 | 4.008 | 4.145 | 3.972 | 4.143 | 4,506,432 | +0.14(+3.40%) |
Nov 19, 2002 | 3.993 | 4.063 | 3.930 | 4.007 | 3,558,148 | +0.06(+1.47%) |
Nov 18, 2002 | 3.977 | 3.994 | 3.945 | 3.949 | 2,768,552 | -0.01(-0.26%) |
Nov 15, 2002 | 3.891 | 3.980 | 3.888 | 3.959 | 3,908,545 | +0.07(+1.85%) |
Nov 14, 2002 | 3.868 | 3.950 | 3.866 | 3.888 | 3,565,842 | +0.04(+1.03%) |
Nov 13, 2002 | 3.792 | 3.907 | 3.771 | 3.848 | 3,602,067 | +0.06(+1.62%) |
Nov 12, 2002 | 3.712 | 3.814 | 3.712 | 3.787 | 3,495,313 | +0.03(+0.91%) |
Nov 11, 2002 | 3.782 | 3.821 | 3.722 | 3.753 | 2,876,268 | -0.02(-0.50%) |
Nov 08, 2002 | 3.897 | 3.943 | 3.753 | 3.771 | 5,614,045 | -0.13(-3.23%) |
Nov 07, 2002 | 4.021 | 4.043 | 3.897 | 3.897 | 3,581,230 | -0.11(-2.83%) |
Nov 06, 2002 | 4.055 | 4.073 | 3.905 | 4.010 | 5,729,134 | -0.01(-0.18%) |
Nov 05, 2002 | 4.042 | 4.073 | 3.978 | 4.018 | 4,118,847 | -0.02(-0.59%) |
Nov 04, 2002 | 4.019 | 4.150 | 3.915 | 4.042 | 8,147,610 | +0.05(+1.22%) |