Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 4.340 | 4.476 | 4.340 | 4.459 | 407,160 | +0.13(+3.01%) |
Jan 30, 2003 | 4.369 | 4.369 | 4.221 | 4.329 | 132,013 | -0.02(-0.39%) |
Jan 29, 2003 | 4.148 | 4.369 | 4.148 | 4.346 | 397,983 | +0.20(+4.78%) |
Jan 28, 2003 | 4.108 | 4.153 | 4.080 | 4.148 | 288,206 | +0.05(+1.24%) |
Jan 27, 2003 | 3.972 | 4.125 | 3.972 | 4.097 | 324,034 | -0.07(-1.63%) |
Jan 24, 2003 | 4.284 | 4.306 | 4.136 | 4.165 | 179,666 | -0.20(-4.67%) |
Jan 23, 2003 | 4.499 | 4.499 | 4.369 | 4.369 | 499,464 | -0.05(-1.15%) |
Jan 22, 2003 | 4.482 | 4.527 | 4.420 | 4.420 | 517,113 | -0.13(-2.86%) |
Jan 21, 2003 | 4.584 | 4.652 | 4.539 | 4.550 | 316,621 | -0.22(-4.63%) |
Jan 17, 2003 | 4.844 | 4.844 | 4.771 | 4.771 | 617,182 | -0.21(-4.21%) |
Jan 16, 2003 | 4.975 | 5.065 | 4.952 | 4.980 | 54,182 | +0.05(+1.03%) |
Jan 15, 2003 | 5.071 | 5.071 | 4.924 | 4.929 | 77,302 | -0.16(-3.23%) |
Jan 14, 2003 | 5.116 | 5.116 | 5.031 | 5.094 | 37,592 | -0.01(-0.11%) |
Jan 13, 2003 | 5.060 | 5.122 | 5.014 | 5.099 | 359,684 | +0.01(+0.11%) |
Jan 10, 2003 | 4.997 | 5.094 | 4.963 | 5.094 | 173,665 | +0.15(+3.10%) |
Jan 09, 2003 | 4.958 | 4.963 | 4.827 | 4.941 | 382,452 | +0.20(+4.18%) |
Jan 08, 2003 | 4.890 | 4.929 | 4.742 | 4.742 | 78,890 | -0.16(-3.24%) |
Jan 07, 2003 | 4.952 | 4.958 | 4.878 | 4.901 | 59,476 | -0.07(-1.48%) |
Jan 06, 2003 | 5.014 | 5.014 | 4.895 | 4.975 | 294,383 | +0.25(+5.40%) |
Jan 03, 2003 | 4.805 | 4.805 | 4.624 | 4.720 | 568,824 | +0.15(+3.35%) |
Jan 02, 2003 | 4.595 | 4.697 | 4.516 | 4.567 | 235,436 | +0.05(+1.00%) |
Dec 31, 2002 | 4.578 | 4.584 | 4.510 | 4.522 | 7,059 | -0.06(-1.24%) |
Dec 30, 2002 | 4.471 | 4.584 | 4.465 | 4.578 | 143,662 | -0.03(-0.74%) |
Dec 27, 2002 | 4.703 | 4.703 | 4.533 | 4.612 | 49,416 | -0.01(-0.12%) |
Dec 26, 2002 | 4.692 | 4.697 | 4.612 | 4.618 | 5,824 | -0.10(-2.16%) |
Dec 24, 2002 | 4.505 | 4.726 | 4.505 | 4.720 | 10,236 | +0.13(+2.84%) |
Dec 23, 2002 | 4.873 | 4.924 | 4.539 | 4.590 | 1,202,950 | -0.23(-4.71%) |
Dec 20, 2002 | 4.731 | 4.924 | 4.731 | 4.816 | 521,525 | +0.12(+2.53%) |
Dec 19, 2002 | 4.584 | 4.760 | 4.584 | 4.697 | 171,194 | +0.14(+2.98%) |
Dec 18, 2002 | 4.533 | 4.561 | 4.380 | 4.561 | 203,492 | +0.12(+2.81%) |
Dec 17, 2002 | 4.476 | 4.527 | 4.420 | 4.437 | 266,851 | +0.05(+1.03%) |
Dec 16, 2002 | 4.278 | 4.442 | 4.250 | 4.391 | 402,042 | +0.09(+2.11%) |
Dec 13, 2002 | 4.148 | 4.301 | 4.136 | 4.301 | 56,476 | +0.11(+2.57%) |
Dec 12, 2002 | 4.244 | 4.244 | 4.114 | 4.193 | 99,892 | +0.00(+0.00%) |
Dec 11, 2002 | 4.210 | 4.216 | 4.108 | 4.193 | 144,015 | +0.04(+0.95%) |
Dec 10, 2002 | 4.034 | 4.165 | 4.034 | 4.153 | 20,649 | +0.16(+3.97%) |
Dec 09, 2002 | 4.080 | 4.125 | 3.995 | 3.995 | 65,653 | -0.19(-4.60%) |
Dec 06, 2002 | 4.023 | 4.187 | 4.023 | 4.187 | 40,592 | +0.11(+2.64%) |
Dec 05, 2002 | 4.199 | 4.204 | 4.023 | 4.080 | 288,559 | -0.10(-2.31%) |
Dec 04, 2002 | 4.114 | 4.216 | 4.114 | 4.176 | 318,739 | -0.08(-1.86%) |
Dec 03, 2002 | 4.301 | 4.301 | 4.165 | 4.255 | 594,062 | +0.03(+0.67%) |
Dec 02, 2002 | 4.357 | 4.363 | 4.221 | 4.227 | 31,768 | +0.08(+2.05%) |
Nov 29, 2002 | 4.250 | 4.250 | 4.142 | 4.142 | 10,589 | -0.12(-2.92%) |
Nov 27, 2002 | 4.165 | 4.267 | 4.085 | 4.267 | 42,886 | +0.15(+3.72%) |
Nov 26, 2002 | 4.278 | 4.278 | 4.108 | 4.114 | 18,354 | -0.20(-4.60%) |
Nov 25, 2002 | 4.335 | 4.357 | 4.261 | 4.312 | 1,779,893 | -0.03(-0.78%) |
Nov 22, 2002 | 4.148 | 4.346 | 4.148 | 4.346 | 15,001 | +0.01(+0.26%) |
Nov 21, 2002 | 4.278 | 4.335 | 4.250 | 4.335 | 81,008 | +0.06(+1.46%) |
Nov 20, 2002 | 4.187 | 4.272 | 4.085 | 4.272 | 217,964 | +0.06(+1.34%) |
Nov 19, 2002 | 4.142 | 4.233 | 4.142 | 4.216 | 85,773 | -0.02(-0.53%) |
Nov 18, 2002 | 4.136 | 4.261 | 4.114 | 4.238 | 66,712 | +0.27(+6.70%) |
Nov 15, 2002 | 4.046 | 4.046 | 3.864 | 3.972 | 11,118 | -0.03(-0.85%) |
Nov 14, 2002 | 4.040 | 4.040 | 3.910 | 4.006 | 52,064 | +0.02(+0.43%) |
Nov 13, 2002 | 4.023 | 4.023 | 3.921 | 3.989 | 22,061 | +0.01(+0.28%) |
Nov 12, 2002 | 4.091 | 4.136 | 3.972 | 3.978 | 16,589 | -0.16(-3.84%) |
Nov 11, 2002 | 4.193 | 4.193 | 4.097 | 4.136 | 14,295 | -0.03(-0.68%) |
Nov 08, 2002 | 4.170 | 4.216 | 4.125 | 4.165 | 88,421 | +0.09(+2.23%) |
Nov 07, 2002 | 3.972 | 4.085 | 3.944 | 4.074 | 64,418 | +0.18(+4.66%) |
Nov 06, 2002 | 3.978 | 4.074 | 3.859 | 3.893 | 1,404,501 | -0.22(-5.37%) |
Nov 05, 2002 | 4.142 | 4.238 | 4.091 | 4.114 | 173,665 | -0.03(-0.82%) |
Nov 04, 2002 | 4.306 | 4.471 | 4.142 | 4.148 | 2,162,522 | -0.05(-1.08%) |