Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 4.152 | 4.355 | 4.152 | 4.327 | 1,044,400 | +0.17(+4.21%) |
Jan 30, 2003 | 4.304 | 4.281 | 4.150 | 4.152 | 1,366,208 | -0.15(-3.46%) |
Jan 29, 2003 | 4.236 | 4.320 | 4.173 | 4.301 | 707,200 | +0.09(+2.11%) |
Jan 28, 2003 | 4.075 | 4.264 | 4.075 | 4.213 | 1,375,600 | +0.14(+3.37%) |
Jan 27, 2003 | 4.112 | 4.128 | 4.006 | 4.075 | 1,363,200 | -0.05(-1.12%) |
Jan 24, 2003 | 4.245 | 4.245 | 4.021 | 4.121 | 784,400 | -0.12(-2.83%) |
Jan 23, 2003 | 4.275 | 4.285 | 4.206 | 4.241 | 510,400 | -0.01(-0.32%) |
Jan 22, 2003 | 4.209 | 4.275 | 4.173 | 4.255 | 478,400 | +0.04(+0.92%) |
Jan 21, 2003 | 4.301 | 4.355 | 4.188 | 4.216 | 435,200 | -0.07(-1.55%) |
Jan 17, 2003 | 4.210 | 4.304 | 4.210 | 4.282 | 454,800 | +0.07(+1.63%) |
Jan 16, 2003 | 4.135 | 4.268 | 4.135 | 4.214 | 387,200 | +0.07(+1.72%) |
Jan 15, 2003 | 4.263 | 4.325 | 4.109 | 4.143 | 1,208,400 | -0.12(-2.82%) |
Jan 14, 2003 | 4.095 | 4.276 | 4.095 | 4.263 | 1,058,400 | +0.15(+3.55%) |
Jan 13, 2003 | 4.119 | 4.188 | 4.050 | 4.116 | 477,600 | -0.02(-0.48%) |
Jan 10, 2003 | 4.151 | 4.185 | 4.043 | 4.136 | 656,400 | -0.01(-0.18%) |
Jan 09, 2003 | 3.920 | 4.220 | 3.914 | 4.144 | 1,062,800 | +0.12(+3.08%) |
Jan 08, 2003 | 3.984 | 4.062 | 3.975 | 4.020 | 722,000 | +0.01(+0.31%) |
Jan 07, 2003 | 4.062 | 4.112 | 3.955 | 4.008 | 1,539,200 | -0.09(-2.19%) |
Jan 06, 2003 | 4.101 | 4.175 | 4.070 | 4.098 | 501,600 | -0.02(-0.61%) |
Jan 03, 2003 | 4.180 | 4.192 | 4.116 | 4.122 | 754,000 | -0.06(-1.40%) |
Jan 02, 2003 | 4.143 | 4.210 | 4.095 | 4.181 | 1,380,000 | +0.07(+1.82%) |
Dec 31, 2002 | 4.100 | 4.185 | 4.020 | 4.106 | 1,360,400 | +0.01(+0.31%) |
Dec 30, 2002 | 4.050 | 4.109 | 4.050 | 4.094 | 664,000 | +0.00(+0.09%) |
Dec 27, 2002 | 4.125 | 4.125 | 4.056 | 4.090 | 606,800 | -0.05(-1.12%) |
Dec 26, 2002 | 4.112 | 4.185 | 4.080 | 4.136 | 834,000 | +0.01(+0.30%) |
Dec 24, 2002 | 4.105 | 4.154 | 4.094 | 4.124 | 214,800 | -0.03(-0.66%) |
Dec 23, 2002 | 4.000 | 4.162 | 4.000 | 4.151 | 864,400 | +0.01(+0.24%) |
Dec 20, 2002 | 4.000 | 4.151 | 4.000 | 4.141 | 2,581,600 | +0.17(+4.35%) |
Dec 19, 2002 | 3.970 | 4.060 | 3.949 | 3.969 | 1,261,200 | -0.00(-0.03%) |
Dec 18, 2002 | 4.025 | 4.081 | 3.969 | 3.970 | 840,000 | -0.05(-1.21%) |
Dec 17, 2002 | 4.032 | 4.094 | 4.011 | 4.019 | 707,600 | -0.06(-1.35%) |
Dec 16, 2002 | 4.076 | 4.152 | 4.035 | 4.074 | 956,800 | -0.02(-0.49%) |
Dec 13, 2002 | 4.095 | 4.106 | 3.994 | 4.094 | 882,000 | -0.02(-0.43%) |
Dec 12, 2002 | 4.095 | 4.136 | 4.053 | 4.111 | 954,000 | -0.00(-0.03%) |
Dec 11, 2002 | 4.000 | 4.162 | 3.979 | 4.112 | 1,846,800 | +0.09(+2.33%) |
Dec 10, 2002 | 3.908 | 4.037 | 3.906 | 4.019 | 1,258,000 | +0.11(+2.85%) |
Dec 09, 2002 | 4.036 | 4.036 | 3.906 | 3.908 | 736,400 | -0.12(-2.89%) |
Dec 06, 2002 | 3.981 | 4.025 | 3.913 | 4.024 | 831,600 | +0.06(+1.42%) |
Dec 05, 2002 | 4.039 | 4.049 | 3.875 | 3.967 | 466,800 | -0.06(-1.58%) |
Dec 04, 2002 | 3.978 | 4.112 | 3.866 | 4.031 | 1,380,800 | +0.04(+1.03%) |
Dec 03, 2002 | 4.000 | 4.045 | 3.958 | 3.990 | 1,470,000 | +0.00(+0.06%) |
Dec 02, 2002 | 3.962 | 4.008 | 3.901 | 3.987 | 1,877,200 | +0.07(+1.88%) |
Nov 29, 2002 | 3.996 | 4.000 | 3.903 | 3.914 | 468,800 | -0.09(-2.16%) |
Nov 27, 2002 | 4.000 | 4.094 | 3.919 | 4.000 | 1,500,800 | +0.00(+0.03%) |
Nov 26, 2002 | 4.530 | 4.556 | 3.913 | 3.999 | 4,105,200 | -0.53(-11.75%) |
Nov 25, 2002 | 4.561 | 4.561 | 4.446 | 4.531 | 968,400 | +0.00(+0.06%) |
Nov 22, 2002 | 4.487 | 4.561 | 4.425 | 4.529 | 558,000 | +0.02(+0.53%) |
Nov 21, 2002 | 4.375 | 4.550 | 4.375 | 4.505 | 2,072,000 | +0.10(+2.39%) |
Nov 20, 2002 | 4.331 | 4.425 | 4.312 | 4.400 | 519,200 | +0.06(+1.44%) |
Nov 19, 2002 | 4.389 | 4.431 | 4.275 | 4.338 | 1,323,600 | -0.15(-3.34%) |
Nov 18, 2002 | 4.562 | 4.625 | 4.438 | 4.487 | 1,226,000 | -0.07(-1.59%) |
Nov 15, 2002 | 4.562 | 4.630 | 4.482 | 4.560 | 675,600 | -0.01(-0.19%) |
Nov 14, 2002 | 4.482 | 4.581 | 4.482 | 4.569 | 884,400 | +0.05(+1.16%) |
Nov 13, 2002 | 4.575 | 4.594 | 4.481 | 4.516 | 1,462,000 | -0.01(-0.33%) |
Nov 12, 2002 | 4.433 | 4.631 | 4.390 | 4.531 | 2,012,000 | +0.10(+2.29%) |
Nov 11, 2002 | 4.390 | 4.466 | 4.376 | 4.430 | 950,000 | +0.02(+0.46%) |
Nov 08, 2002 | 4.469 | 4.470 | 4.180 | 4.410 | 1,373,600 | -0.06(-1.40%) |
Nov 07, 2002 | 4.490 | 4.527 | 4.454 | 4.473 | 713,200 | -0.04(-0.78%) |
Nov 06, 2002 | 4.425 | 4.531 | 4.425 | 4.508 | 2,418,400 | +0.07(+1.61%) |
Nov 05, 2002 | 4.375 | 4.438 | 4.294 | 4.436 | 1,819,600 | +0.05(+1.11%) |
Nov 04, 2002 | 4.300 | 4.438 | 4.300 | 4.388 | 1,636,800 | +0.08(+1.83%) |