Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 4.081 | 4.267 | 4.073 | 4.261 | 6,406,105 | +0.22(+5.57%) |
Jan 30, 2003 | 4.151 | 4.183 | 4.017 | 4.036 | 2,330,826 | -0.11(-2.76%) |
Jan 29, 2003 | 4.210 | 4.210 | 4.070 | 4.151 | 2,255,127 | -0.07(-1.59%) |
Jan 28, 2003 | 4.175 | 4.253 | 4.167 | 4.218 | 1,460,325 | +0.06(+1.34%) |
Jan 27, 2003 | 4.078 | 4.205 | 4.070 | 4.162 | 4,233,815 | +0.04(+0.89%) |
Jan 24, 2003 | 4.290 | 4.291 | 4.078 | 4.126 | 4,124,620 | -0.17(-3.90%) |
Jan 23, 2003 | 4.299 | 4.382 | 4.256 | 4.293 | 3,520,282 | +0.02(+0.49%) |
Jan 22, 2003 | 4.379 | 4.388 | 4.272 | 4.272 | 3,153,475 | -0.11(-2.47%) |
Jan 21, 2003 | 4.503 | 4.525 | 4.353 | 4.380 | 2,343,926 | -0.11(-2.52%) |
Jan 17, 2003 | 4.540 | 4.565 | 4.441 | 4.494 | 2,209,629 | -0.08(-1.71%) |
Jan 16, 2003 | 4.696 | 4.712 | 4.551 | 4.572 | 1,920,639 | -0.11(-2.45%) |
Jan 15, 2003 | 4.752 | 4.787 | 4.663 | 4.686 | 1,904,008 | -0.13(-2.78%) |
Jan 14, 2003 | 4.792 | 4.835 | 4.750 | 4.820 | 1,539,398 | +0.01(+0.20%) |
Jan 13, 2003 | 4.785 | 4.878 | 4.777 | 4.811 | 1,798,579 | +0.02(+0.50%) |
Jan 10, 2003 | 4.761 | 4.811 | 4.659 | 4.787 | 1,704,131 | +0.02(+0.50%) |
Jan 09, 2003 | 4.664 | 4.776 | 4.664 | 4.763 | 1,468,484 | +0.09(+1.98%) |
Jan 08, 2003 | 4.801 | 4.801 | 4.639 | 4.670 | 2,061,839 | -0.08(-1.64%) |
Jan 07, 2003 | 4.709 | 4.806 | 4.690 | 4.749 | 2,046,150 | +0.01(+0.24%) |
Jan 06, 2003 | 4.565 | 4.755 | 4.540 | 4.737 | 1,724,527 | +0.19(+4.21%) |
Jan 03, 2003 | 4.565 | 4.589 | 4.514 | 4.546 | 1,253,859 | -0.02(-0.45%) |
Jan 02, 2003 | 4.350 | 4.573 | 4.345 | 4.567 | 1,765,318 | +0.22(+5.06%) |
Dec 31, 2002 | 4.360 | 4.395 | 4.280 | 4.347 | 2,144,677 | -0.03(-0.58%) |
Dec 30, 2002 | 4.447 | 4.462 | 4.314 | 4.373 | 2,063,722 | -0.04(-0.83%) |
Dec 27, 2002 | 4.505 | 4.522 | 4.388 | 4.409 | 913,723 | -0.11(-2.50%) |
Dec 26, 2002 | 4.502 | 4.576 | 4.470 | 4.522 | 1,730,489 | +0.03(+0.71%) |
Dec 24, 2002 | 4.540 | 4.553 | 4.476 | 4.490 | 1,094,773 | -0.10(-2.12%) |
Dec 23, 2002 | 4.519 | 4.618 | 4.376 | 4.588 | 1,167,256 | +0.00(+0.03%) |
Dec 20, 2002 | 4.519 | 4.620 | 4.376 | 4.586 | 4,183,297 | +0.11(+2.49%) |
Dec 19, 2002 | 4.510 | 4.597 | 4.436 | 4.474 | 1,662,085 | -0.05(-1.16%) |
Dec 18, 2002 | 4.581 | 4.620 | 4.479 | 4.527 | 1,249,780 | -0.08(-1.76%) |
Dec 17, 2002 | 4.669 | 4.693 | 4.559 | 4.608 | 2,851,934 | -0.06(-1.26%) |
Dec 16, 2002 | 4.525 | 4.674 | 4.519 | 4.667 | 2,125,850 | +0.15(+3.28%) |
Dec 13, 2002 | 4.589 | 4.597 | 4.492 | 4.519 | 1,360,544 | -0.08(-1.83%) |
Dec 12, 2002 | 4.605 | 4.659 | 4.548 | 4.604 | 1,019,780 | +0.00(+0.03%) |
Dec 11, 2002 | 4.605 | 4.661 | 4.565 | 4.602 | 1,939,152 | -0.02(-0.38%) |
Dec 10, 2002 | 4.621 | 4.678 | 4.573 | 4.620 | 1,913,422 | +0.01(+0.21%) |
Dec 09, 2002 | 4.728 | 4.729 | 4.602 | 4.610 | 2,525,918 | -0.14(-2.92%) |
Dec 06, 2002 | 4.710 | 4.792 | 4.629 | 4.749 | 1,714,486 | +0.01(+0.17%) |
Dec 05, 2002 | 4.884 | 4.892 | 4.712 | 4.741 | 1,501,744 | -0.14(-2.78%) |
Dec 04, 2002 | 4.933 | 4.935 | 4.787 | 4.876 | 1,552,263 | -0.06(-1.13%) |
Dec 03, 2002 | 4.916 | 4.970 | 4.870 | 4.932 | 1,920,325 | -0.02(-0.35%) |
Dec 02, 2002 | 4.881 | 5.047 | 4.873 | 4.949 | 2,642,016 | +0.05(+1.04%) |
Nov 27, 2002 | 4.709 | 4.910 | 4.707 | 4.898 | 1,270,489 | +0.19(+4.10%) |
Nov 26, 2002 | 4.780 | 4.860 | 4.701 | 4.706 | 2,299,683 | -0.19(-3.97%) |
Nov 25, 2002 | 4.852 | 4.933 | 4.819 | 4.900 | 1,721,075 | +0.04(+0.79%) |
Nov 22, 2002 | 4.835 | 4.906 | 4.741 | 4.862 | 2,338,278 | +0.03(+0.63%) |
Nov 21, 2002 | 4.597 | 4.890 | 4.589 | 4.831 | 2,662,412 | +0.24(+5.24%) |
Nov 20, 2002 | 4.400 | 4.620 | 4.400 | 4.591 | 1,936,328 | +0.14(+3.08%) |
Nov 19, 2002 | 4.427 | 4.486 | 4.392 | 4.454 | 1,466,915 | -0.00(-0.11%) |
Nov 18, 2002 | 4.557 | 4.602 | 4.452 | 4.459 | 1,348,934 | -0.11(-2.37%) |
Nov 15, 2002 | 4.510 | 4.599 | 4.468 | 4.567 | 1,435,537 | +0.02(+0.53%) |
Nov 14, 2002 | 4.339 | 4.543 | 4.339 | 4.543 | 2,302,507 | +0.22(+5.01%) |
Nov 13, 2002 | 4.322 | 4.432 | 4.221 | 4.326 | 2,858,523 | -0.01(-0.18%) |
Nov 12, 2002 | 4.208 | 4.371 | 4.159 | 4.334 | 2,935,399 | +0.13(+3.03%) |
Nov 11, 2002 | 4.326 | 4.334 | 4.197 | 4.207 | 2,925,672 | -0.16(-3.65%) |
Nov 08, 2002 | 4.414 | 4.470 | 4.323 | 4.366 | 1,647,651 | -0.05(-1.15%) |
Nov 07, 2002 | 4.586 | 4.642 | 4.401 | 4.417 | 2,144,049 | -0.23(-5.00%) |
Nov 06, 2002 | 4.586 | 4.661 | 4.491 | 4.650 | 2,924,103 | +0.07(+1.53%) |
Nov 05, 2002 | 4.678 | 4.701 | 4.503 | 4.580 | 3,140,610 | -0.09(-1.84%) |
Nov 04, 2002 | 4.570 | 4.757 | 4.541 | 4.666 | 2,915,945 | +0.08(+1.74%) |