Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 4.479 | 4.576 | 4.479 | 4.559 | 3,426,389 | +0.07(+1.63%) |
Jan 30, 2003 | 4.485 | 4.534 | 4.474 | 4.486 | 3,736,718 | +0.00(+0.02%) |
Jan 29, 2003 | 4.380 | 4.506 | 4.322 | 4.485 | 3,776,626 | +0.11(+2.43%) |
Jan 28, 2003 | 4.437 | 4.472 | 4.328 | 4.379 | 3,853,889 | -0.03(-0.73%) |
Jan 27, 2003 | 4.542 | 4.542 | 4.411 | 4.411 | 3,372,752 | -0.13(-2.87%) |
Jan 24, 2003 | 4.683 | 4.685 | 4.538 | 4.542 | 2,964,727 | -0.14(-3.03%) |
Jan 23, 2003 | 4.615 | 4.709 | 4.615 | 4.684 | 2,770,931 | +0.06(+1.40%) |
Jan 22, 2003 | 4.717 | 4.717 | 4.610 | 4.619 | 2,826,803 | -0.10(-2.06%) |
Jan 21, 2003 | 4.853 | 4.864 | 4.712 | 4.716 | 3,315,283 | -0.11(-2.29%) |
Jan 17, 2003 | 4.792 | 4.872 | 4.771 | 4.827 | 3,206,094 | -0.00(-0.09%) |
Jan 16, 2003 | 4.782 | 4.848 | 4.755 | 4.831 | 3,248,556 | +0.08(+1.69%) |
Jan 15, 2003 | 4.778 | 4.793 | 4.703 | 4.750 | 2,880,120 | -0.03(-0.55%) |
Jan 14, 2003 | 4.641 | 4.875 | 4.620 | 4.777 | 5,333,379 | +0.12(+2.56%) |
Jan 13, 2003 | 4.627 | 4.693 | 4.607 | 4.658 | 3,037,839 | +0.03(+0.68%) |
Jan 10, 2003 | 4.536 | 4.688 | 4.460 | 4.626 | 5,321,247 | +0.07(+1.63%) |
Jan 09, 2003 | 4.446 | 4.605 | 4.446 | 4.552 | 3,192,684 | +0.11(+2.40%) |
Jan 08, 2003 | 4.333 | 4.499 | 4.326 | 4.446 | 5,185,239 | +0.13(+3.10%) |
Jan 07, 2003 | 4.333 | 4.367 | 4.291 | 4.312 | 4,766,359 | -0.02(-0.48%) |
Jan 06, 2003 | 4.320 | 4.389 | 4.291 | 4.333 | 5,225,786 | +0.01(+0.29%) |
Jan 03, 2003 | 4.359 | 4.392 | 4.314 | 4.320 | 5,872,624 | -0.12(-2.64%) |
Jan 02, 2003 | 4.293 | 4.437 | 4.288 | 4.437 | 4,092,063 | +0.14(+3.36%) |
Dec 31, 2002 | 4.291 | 4.331 | 4.274 | 4.293 | 2,924,499 | -0.01(-0.15%) |
Dec 30, 2002 | 4.428 | 4.429 | 4.261 | 4.299 | 6,781,581 | -0.14(-3.13%) |
Dec 27, 2002 | 4.446 | 4.458 | 4.423 | 4.438 | 2,334,171 | +0.00(+0.02%) |
Dec 26, 2002 | 4.476 | 4.522 | 4.397 | 4.437 | 2,467,945 | -0.04(-0.86%) |
Dec 24, 2002 | 4.474 | 4.496 | 4.458 | 4.476 | 949,504 | +0.00(+0.05%) |
Dec 23, 2002 | 4.479 | 4.512 | 4.453 | 4.474 | 2,598,526 | -0.01(-0.21%) |
Dec 20, 2002 | 4.516 | 4.563 | 4.449 | 4.483 | 4,781,683 | +0.03(+0.68%) |
Dec 19, 2002 | 4.479 | 4.544 | 4.453 | 4.453 | 2,816,586 | -0.03(-0.77%) |
Dec 18, 2002 | 4.510 | 4.538 | 4.482 | 4.487 | 2,498,275 | -0.00(-0.05%) |
Dec 17, 2002 | 4.481 | 4.510 | 4.478 | 4.489 | 2,250,842 | +0.02(+0.51%) |
Dec 16, 2002 | 4.395 | 4.479 | 4.395 | 4.466 | 1,990,319 | +0.08(+1.78%) |
Dec 13, 2002 | 4.359 | 4.448 | 4.312 | 4.388 | 3,585,384 | -0.13(-2.87%) |
Dec 12, 2002 | 4.498 | 4.589 | 4.481 | 4.518 | 1,548,132 | +0.01(+0.30%) |
Dec 11, 2002 | 4.487 | 4.527 | 4.479 | 4.504 | 1,511,097 | -0.01(-0.25%) |
Dec 10, 2002 | 4.467 | 4.516 | 4.467 | 4.516 | 2,413,669 | +0.05(+1.08%) |
Dec 09, 2002 | 4.524 | 4.545 | 4.463 | 4.467 | 2,512,642 | -0.07(-1.50%) |
Dec 06, 2002 | 4.489 | 4.564 | 4.480 | 4.535 | 2,614,170 | +0.03(+0.58%) |
Dec 05, 2002 | 4.489 | 4.530 | 4.460 | 4.509 | 2,588,628 | +0.02(+0.49%) |
Dec 04, 2002 | 4.489 | 4.559 | 4.460 | 4.487 | 4,606,405 | -0.02(-0.42%) |
Dec 03, 2002 | 4.504 | 4.557 | 4.474 | 4.506 | 3,598,155 | -0.01(-0.21%) |
Dec 02, 2002 | 4.583 | 4.621 | 4.441 | 4.516 | 3,996,283 | -0.03(-0.64%) |
Nov 29, 2002 | 4.489 | 4.675 | 4.481 | 4.545 | 2,634,922 | +0.10(+2.33%) |
Nov 27, 2002 | 4.307 | 4.446 | 4.281 | 4.441 | 3,206,732 | +0.21(+4.98%) |
Nov 26, 2002 | 4.228 | 4.301 | 4.218 | 4.231 | 2,937,589 | +0.01(+0.32%) |
Nov 25, 2002 | 4.244 | 4.301 | 4.172 | 4.217 | 4,998,786 | -0.12(-2.79%) |
Nov 22, 2002 | 4.286 | 4.389 | 4.251 | 4.338 | 3,950,628 | +0.11(+2.69%) |
Nov 21, 2002 | 4.281 | 4.281 | 4.197 | 4.224 | 5,811,324 | +0.06(+1.53%) |
Nov 20, 2002 | 4.025 | 4.162 | 3.988 | 4.161 | 4,487,957 | +0.14(+3.40%) |
Nov 19, 2002 | 4.009 | 4.080 | 3.947 | 4.024 | 3,543,560 | +0.06(+1.47%) |
Nov 18, 2002 | 3.994 | 4.010 | 3.961 | 3.965 | 2,757,202 | -0.01(-0.26%) |
Nov 15, 2002 | 3.907 | 3.997 | 3.904 | 3.976 | 3,892,521 | +0.07(+1.85%) |
Nov 14, 2002 | 3.884 | 3.966 | 3.882 | 3.904 | 3,551,223 | +0.04(+1.03%) |
Nov 13, 2002 | 3.808 | 3.924 | 3.787 | 3.864 | 3,587,300 | +0.06(+1.62%) |
Nov 12, 2002 | 3.727 | 3.830 | 3.727 | 3.802 | 3,480,984 | +0.03(+0.91%) |
Nov 11, 2002 | 3.797 | 3.837 | 3.738 | 3.768 | 2,864,476 | -0.02(-0.50%) |
Nov 08, 2002 | 3.913 | 3.959 | 3.768 | 3.787 | 5,591,029 | -0.13(-3.23%) |
Nov 07, 2002 | 4.037 | 4.059 | 3.913 | 3.913 | 3,566,548 | -0.11(-2.83%) |
Nov 06, 2002 | 4.072 | 4.090 | 3.921 | 4.027 | 5,705,646 | -0.01(-0.18%) |
Nov 05, 2002 | 4.058 | 4.090 | 3.995 | 4.034 | 4,101,961 | -0.02(-0.59%) |
Nov 04, 2002 | 4.035 | 4.167 | 3.931 | 4.058 | 8,114,208 | +0.05(+1.22%) |