Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 4.597 | 4.673 | 4.583 | 4.625 | 1,437,845 | +0.02(+0.35%) |
Jan 30, 2003 | 4.793 | 4.809 | 4.602 | 4.609 | 935,795 | -0.21(-4.34%) |
Jan 29, 2003 | 4.753 | 4.841 | 4.652 | 4.818 | 659,320 | +0.02(+0.38%) |
Jan 28, 2003 | 4.781 | 4.818 | 4.703 | 4.799 | 1,040,425 | +0.06(+1.16%) |
Jan 27, 2003 | 4.839 | 4.889 | 4.717 | 4.744 | 1,440,890 | -0.12(-2.41%) |
Jan 24, 2003 | 4.894 | 4.910 | 4.820 | 4.861 | 1,367,584 | -0.03(-0.61%) |
Jan 23, 2003 | 4.873 | 4.926 | 4.758 | 4.891 | 1,517,459 | +0.06(+1.33%) |
Jan 22, 2003 | 4.852 | 4.930 | 4.799 | 4.827 | 1,207,703 | -0.04(-0.90%) |
Jan 21, 2003 | 4.988 | 4.997 | 4.859 | 4.871 | 1,725,849 | -0.03(-0.61%) |
Jan 17, 2003 | 4.942 | 5.038 | 4.901 | 4.901 | 1,600,989 | -0.12(-2.47%) |
Jan 16, 2003 | 4.919 | 5.032 | 4.861 | 5.025 | 1,715,190 | +0.16(+3.26%) |
Jan 15, 2003 | 4.965 | 4.983 | 4.850 | 4.866 | 1,599,032 | -0.05(-0.98%) |
Jan 14, 2003 | 4.926 | 4.935 | 4.852 | 4.914 | 2,405,400 | -0.01(-0.23%) |
Jan 13, 2003 | 4.965 | 5.002 | 4.873 | 4.926 | 12,093,564 | +0.10(+2.00%) |
Jan 10, 2003 | 4.747 | 4.841 | 4.724 | 4.829 | 1,133,962 | +0.05(+1.11%) |
Jan 09, 2003 | 4.816 | 4.878 | 4.760 | 4.776 | 1,229,673 | +0.01(+0.14%) |
Jan 08, 2003 | 4.839 | 4.930 | 4.770 | 4.770 | 1,146,796 | -0.04(-0.81%) |
Jan 07, 2003 | 4.758 | 4.859 | 4.712 | 4.809 | 973,427 | +0.05(+1.06%) |
Jan 06, 2003 | 4.749 | 4.793 | 4.678 | 4.758 | 1,334,303 | -0.01(-0.29%) |
Jan 03, 2003 | 4.884 | 4.903 | 4.772 | 4.772 | 1,071,097 | -0.16(-3.22%) |
Jan 02, 2003 | 4.597 | 4.933 | 4.597 | 4.930 | 1,749,559 | +0.29(+6.19%) |
Dec 31, 2002 | 4.597 | 4.643 | 4.528 | 4.643 | 876,846 | +0.05(+1.00%) |
Dec 30, 2002 | 4.655 | 4.655 | 4.514 | 4.597 | 1,102,638 | -0.06(-1.28%) |
Dec 27, 2002 | 4.724 | 4.781 | 4.657 | 4.657 | 886,852 | -0.08(-1.70%) |
Dec 26, 2002 | 4.751 | 4.825 | 4.710 | 4.737 | 592,975 | -0.01(-0.29%) |
Dec 24, 2002 | 4.735 | 4.779 | 4.735 | 4.751 | 245,151 | -0.04(-0.86%) |
Dec 23, 2002 | 4.793 | 4.848 | 4.770 | 4.793 | 796,796 | -0.05(-0.95%) |
Dec 20, 2002 | 4.882 | 4.896 | 4.816 | 4.839 | 1,474,607 | -0.02(-0.33%) |
Dec 19, 2002 | 4.740 | 4.866 | 4.740 | 4.855 | 1,088,281 | +0.12(+2.47%) |
Dec 18, 2002 | 4.781 | 4.825 | 4.721 | 4.737 | 965,161 | -0.07(-1.39%) |
Dec 17, 2002 | 4.779 | 4.882 | 4.747 | 4.804 | 1,495,272 | +0.03(+0.72%) |
Dec 16, 2002 | 4.620 | 4.772 | 4.611 | 4.770 | 1,266,217 | +0.19(+4.22%) |
Dec 13, 2002 | 4.655 | 4.721 | 4.570 | 4.576 | 1,301,891 | -0.11(-2.35%) |
Dec 12, 2002 | 4.482 | 4.735 | 4.471 | 4.687 | 2,531,565 | +0.21(+4.73%) |
Dec 11, 2002 | 4.602 | 4.602 | 4.370 | 4.475 | 2,577,680 | -0.05(-1.07%) |
Dec 10, 2002 | 4.643 | 4.643 | 4.436 | 4.524 | 1,516,589 | -0.06(-1.20%) |
Dec 09, 2002 | 4.632 | 4.673 | 4.556 | 4.579 | 1,012,800 | -0.04(-0.94%) |
Dec 06, 2002 | 4.494 | 4.712 | 4.494 | 4.622 | 1,326,472 | +0.03(+0.55%) |
Dec 05, 2002 | 4.650 | 4.655 | 4.560 | 4.597 | 794,186 | -0.03(-0.74%) |
Dec 04, 2002 | 4.533 | 4.634 | 4.503 | 4.632 | 1,278,616 | +0.10(+2.23%) |
Dec 03, 2002 | 4.816 | 4.816 | 4.530 | 4.530 | 2,329,266 | -0.28(-5.87%) |
Dec 02, 2002 | 4.919 | 4.972 | 4.756 | 4.813 | 1,326,037 | -0.01(-0.14%) |
Nov 29, 2002 | 4.999 | 4.999 | 4.820 | 4.820 | 511,185 | -0.17(-3.32%) |
Nov 27, 2002 | 4.827 | 4.986 | 4.770 | 4.986 | 1,079,145 | +0.26(+5.39%) |
Nov 26, 2002 | 4.827 | 4.951 | 4.717 | 4.730 | 1,515,937 | -0.14(-2.92%) |
Nov 25, 2002 | 4.758 | 4.882 | 4.717 | 4.873 | 1,509,411 | +0.13(+2.81%) |
Nov 22, 2002 | 4.758 | 4.845 | 4.714 | 4.740 | 2,032,561 | -0.05(-1.01%) |
Nov 21, 2002 | 4.581 | 4.788 | 4.581 | 4.788 | 2,705,150 | +0.27(+6.01%) |
Nov 20, 2002 | 4.416 | 4.586 | 4.333 | 4.517 | 2,686,661 | +0.10(+2.18%) |
Nov 19, 2002 | 4.471 | 4.512 | 4.413 | 4.420 | 1,311,027 | -0.06(-1.38%) |
Nov 18, 2002 | 4.597 | 4.643 | 4.462 | 4.482 | 1,185,733 | -0.12(-2.60%) |
Nov 15, 2002 | 4.425 | 4.604 | 4.404 | 4.602 | 1,417,398 | +0.17(+3.78%) |
Nov 14, 2002 | 4.413 | 4.489 | 4.397 | 4.434 | 3,652,475 | +0.06(+1.26%) |
Nov 13, 2002 | 4.404 | 4.508 | 4.356 | 4.379 | 1,394,557 | -0.03(-0.78%) |
Nov 12, 2002 | 4.514 | 4.558 | 4.395 | 4.413 | 1,802,201 | -0.07(-1.54%) |
Nov 11, 2002 | 4.551 | 4.609 | 4.462 | 4.482 | 1,555,091 | -0.07(-1.51%) |
Nov 08, 2002 | 4.627 | 4.710 | 4.540 | 4.551 | 2,357,762 | -0.09(-1.98%) |
Nov 07, 2002 | 4.682 | 4.724 | 4.576 | 4.643 | 4,205,643 | -0.34(-6.87%) |
Nov 06, 2002 | 4.930 | 5.034 | 4.779 | 4.986 | 3,970,715 | +0.14(+2.80%) |
Nov 05, 2002 | 4.857 | 4.910 | 4.758 | 4.850 | 1,387,379 | -0.01(-0.14%) |
Nov 04, 2002 | 4.884 | 5.034 | 4.804 | 4.857 | 1,420,008 | +0.09(+1.83%) |