Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 4.083 | 4.270 | 4.075 | 4.263 | 6,402,451 | +0.22(+5.57%) |
Jan 30, 2003 | 4.153 | 4.185 | 4.019 | 4.039 | 2,329,496 | -0.11(-2.76%) |
Jan 29, 2003 | 4.212 | 4.212 | 4.072 | 4.153 | 2,253,841 | -0.07(-1.59%) |
Jan 28, 2003 | 4.177 | 4.255 | 4.169 | 4.220 | 1,459,492 | +0.06(+1.34%) |
Jan 27, 2003 | 4.080 | 4.208 | 4.072 | 4.165 | 4,231,400 | +0.04(+0.89%) |
Jan 24, 2003 | 4.292 | 4.294 | 4.080 | 4.128 | 4,122,267 | -0.17(-3.90%) |
Jan 23, 2003 | 4.302 | 4.385 | 4.259 | 4.295 | 3,518,274 | +0.02(+0.48%) |
Jan 22, 2003 | 4.381 | 4.391 | 4.275 | 4.275 | 3,151,676 | -0.11(-2.47%) |
Jan 21, 2003 | 4.506 | 4.528 | 4.356 | 4.383 | 2,342,589 | -0.11(-2.52%) |
Jan 17, 2003 | 4.542 | 4.568 | 4.444 | 4.496 | 2,208,369 | -0.08(-1.71%) |
Jan 16, 2003 | 4.699 | 4.715 | 4.554 | 4.574 | 1,919,543 | -0.11(-2.45%) |
Jan 15, 2003 | 4.754 | 4.790 | 4.665 | 4.689 | 1,902,922 | -0.13(-2.78%) |
Jan 14, 2003 | 4.794 | 4.837 | 4.753 | 4.823 | 1,538,520 | +0.01(+0.20%) |
Jan 13, 2003 | 4.788 | 4.880 | 4.780 | 4.813 | 1,797,553 | +0.02(+0.50%) |
Jan 10, 2003 | 4.764 | 4.813 | 4.662 | 4.790 | 1,703,159 | +0.02(+0.50%) |
Jan 09, 2003 | 4.667 | 4.778 | 4.667 | 4.766 | 1,467,646 | +0.09(+1.98%) |
Jan 08, 2003 | 4.804 | 4.804 | 4.641 | 4.673 | 2,060,663 | -0.08(-1.64%) |
Jan 07, 2003 | 4.711 | 4.809 | 4.692 | 4.751 | 2,044,983 | +0.01(+0.24%) |
Jan 06, 2003 | 4.568 | 4.758 | 4.542 | 4.740 | 1,723,543 | +0.19(+4.21%) |
Jan 03, 2003 | 4.568 | 4.592 | 4.517 | 4.549 | 1,253,144 | -0.02(-0.45%) |
Jan 02, 2003 | 4.353 | 4.576 | 4.348 | 4.570 | 1,764,311 | +0.22(+5.06%) |
Dec 31, 2002 | 4.362 | 4.397 | 4.283 | 4.349 | 2,143,453 | -0.03(-0.58%) |
Dec 30, 2002 | 4.450 | 4.464 | 4.316 | 4.375 | 2,062,545 | -0.04(-0.83%) |
Dec 27, 2002 | 4.507 | 4.525 | 4.391 | 4.412 | 913,202 | -0.11(-2.50%) |
Dec 26, 2002 | 4.504 | 4.579 | 4.472 | 4.525 | 1,729,502 | +0.03(+0.71%) |
Dec 24, 2002 | 4.542 | 4.555 | 4.479 | 4.493 | 1,094,149 | -0.10(-2.12%) |
Dec 23, 2002 | 4.522 | 4.621 | 4.378 | 4.590 | 1,166,590 | +0.00(+0.03%) |
Dec 20, 2002 | 4.522 | 4.622 | 4.378 | 4.589 | 4,180,911 | +0.11(+2.49%) |
Dec 19, 2002 | 4.512 | 4.600 | 4.439 | 4.477 | 1,661,137 | -0.05(-1.16%) |
Dec 18, 2002 | 4.584 | 4.622 | 4.482 | 4.530 | 1,249,067 | -0.08(-1.76%) |
Dec 17, 2002 | 4.672 | 4.695 | 4.562 | 4.611 | 2,850,307 | -0.06(-1.26%) |
Dec 16, 2002 | 4.528 | 4.676 | 4.522 | 4.670 | 2,124,637 | +0.15(+3.28%) |
Dec 13, 2002 | 4.592 | 4.600 | 4.495 | 4.522 | 1,359,768 | -0.08(-1.83%) |
Dec 12, 2002 | 4.608 | 4.662 | 4.550 | 4.606 | 1,019,198 | +0.00(+0.03%) |
Dec 11, 2002 | 4.608 | 4.664 | 4.568 | 4.605 | 1,938,046 | -0.02(-0.38%) |
Dec 10, 2002 | 4.624 | 4.681 | 4.576 | 4.622 | 1,912,330 | +0.01(+0.21%) |
Dec 09, 2002 | 4.731 | 4.732 | 4.605 | 4.613 | 2,524,477 | -0.14(-2.92%) |
Dec 06, 2002 | 4.713 | 4.794 | 4.632 | 4.751 | 1,713,508 | +0.01(+0.17%) |
Dec 05, 2002 | 4.887 | 4.895 | 4.715 | 4.743 | 1,500,888 | -0.14(-2.78%) |
Dec 04, 2002 | 4.936 | 4.938 | 4.790 | 4.879 | 1,551,377 | -0.06(-1.13%) |
Dec 03, 2002 | 4.919 | 4.973 | 4.872 | 4.935 | 1,919,230 | -0.02(-0.35%) |
Dec 02, 2002 | 4.884 | 5.049 | 4.876 | 4.952 | 2,640,509 | +0.05(+1.04%) |
Nov 27, 2002 | 4.711 | 4.912 | 4.710 | 4.901 | 1,269,765 | +0.19(+4.10%) |
Nov 26, 2002 | 4.783 | 4.863 | 4.703 | 4.708 | 2,298,372 | -0.19(-3.97%) |
Nov 25, 2002 | 4.855 | 4.936 | 4.821 | 4.903 | 1,720,094 | +0.04(+0.79%) |
Nov 22, 2002 | 4.837 | 4.909 | 4.743 | 4.864 | 2,336,944 | +0.03(+0.63%) |
Nov 21, 2002 | 4.600 | 4.893 | 4.592 | 4.834 | 2,660,893 | +0.24(+5.24%) |
Nov 20, 2002 | 4.402 | 4.622 | 4.402 | 4.593 | 1,935,223 | +0.14(+3.08%) |
Nov 19, 2002 | 4.429 | 4.488 | 4.394 | 4.456 | 1,466,078 | -0.00(-0.11%) |
Nov 18, 2002 | 4.560 | 4.605 | 4.455 | 4.461 | 1,348,165 | -0.11(-2.37%) |
Nov 15, 2002 | 4.512 | 4.601 | 4.471 | 4.570 | 1,434,718 | +0.02(+0.53%) |
Nov 14, 2002 | 4.342 | 4.546 | 4.342 | 4.546 | 2,301,194 | +0.22(+5.01%) |
Nov 13, 2002 | 4.324 | 4.434 | 4.224 | 4.329 | 2,856,893 | -0.01(-0.18%) |
Nov 12, 2002 | 4.211 | 4.373 | 4.161 | 4.337 | 2,933,725 | +0.13(+3.03%) |
Nov 11, 2002 | 4.329 | 4.337 | 4.200 | 4.209 | 2,924,003 | -0.16(-3.65%) |
Nov 08, 2002 | 4.416 | 4.472 | 4.326 | 4.369 | 1,646,711 | -0.05(-1.15%) |
Nov 07, 2002 | 4.589 | 4.644 | 4.404 | 4.420 | 2,142,826 | -0.23(-5.00%) |
Nov 06, 2002 | 4.589 | 4.664 | 4.494 | 4.652 | 2,922,435 | +0.07(+1.53%) |
Nov 05, 2002 | 4.681 | 4.703 | 4.506 | 4.582 | 3,138,819 | -0.09(-1.84%) |
Nov 04, 2002 | 4.573 | 4.759 | 4.544 | 4.668 | 2,914,281 | +0.08(+1.74%) |