Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 4.330 | 4.466 | 4.330 | 4.449 | 408,107 | +0.13(+3.01%) |
Jan 30, 2003 | 4.358 | 4.358 | 4.211 | 4.319 | 132,320 | -0.02(-0.39%) |
Jan 29, 2003 | 4.138 | 4.358 | 4.138 | 4.336 | 398,908 | +0.20(+4.78%) |
Jan 28, 2003 | 4.098 | 4.144 | 4.070 | 4.138 | 288,877 | +0.05(+1.24%) |
Jan 27, 2003 | 3.963 | 4.115 | 3.963 | 4.087 | 324,787 | -0.07(-1.63%) |
Jan 24, 2003 | 4.274 | 4.296 | 4.127 | 4.155 | 180,083 | -0.20(-4.67%) |
Jan 23, 2003 | 4.488 | 4.488 | 4.358 | 4.358 | 500,625 | -0.05(-1.15%) |
Jan 22, 2003 | 4.471 | 4.517 | 4.409 | 4.409 | 518,315 | -0.13(-2.86%) |
Jan 21, 2003 | 4.573 | 4.641 | 4.528 | 4.539 | 317,357 | -0.22(-4.63%) |
Jan 17, 2003 | 4.833 | 4.833 | 4.760 | 4.760 | 618,617 | -0.21(-4.21%) |
Jan 16, 2003 | 4.963 | 5.054 | 4.941 | 4.969 | 54,308 | +0.05(+1.03%) |
Jan 15, 2003 | 5.059 | 5.059 | 4.912 | 4.918 | 77,482 | -0.16(-3.23%) |
Jan 14, 2003 | 5.105 | 5.105 | 5.020 | 5.082 | 37,679 | -0.01(-0.11%) |
Jan 13, 2003 | 5.048 | 5.110 | 5.003 | 5.088 | 360,521 | +0.01(+0.11%) |
Jan 10, 2003 | 4.986 | 5.082 | 4.952 | 5.082 | 174,069 | +0.15(+3.10%) |
Jan 09, 2003 | 4.946 | 4.952 | 4.816 | 4.929 | 383,341 | +0.20(+4.18%) |
Jan 08, 2003 | 4.878 | 4.918 | 4.731 | 4.731 | 79,074 | -0.16(-3.24%) |
Jan 07, 2003 | 4.941 | 4.946 | 4.867 | 4.890 | 59,615 | -0.07(-1.48%) |
Jan 06, 2003 | 5.003 | 5.003 | 4.884 | 4.963 | 295,068 | +0.25(+5.40%) |
Jan 03, 2003 | 4.794 | 4.794 | 4.613 | 4.709 | 570,147 | +0.15(+3.35%) |
Jan 02, 2003 | 4.585 | 4.686 | 4.505 | 4.556 | 235,984 | +0.05(+1.00%) |
Dec 31, 2002 | 4.568 | 4.573 | 4.500 | 4.511 | 7,075 | -0.06(-1.24%) |
Dec 30, 2002 | 4.460 | 4.573 | 4.455 | 4.568 | 143,996 | -0.03(-0.74%) |
Dec 27, 2002 | 4.692 | 4.692 | 4.522 | 4.601 | 49,531 | -0.01(-0.12%) |
Dec 26, 2002 | 4.681 | 4.686 | 4.601 | 4.607 | 5,837 | -0.10(-2.16%) |
Dec 24, 2002 | 4.494 | 4.715 | 4.494 | 4.709 | 10,260 | +0.13(+2.84%) |
Dec 23, 2002 | 4.862 | 4.912 | 4.528 | 4.579 | 1,205,747 | -0.23(-4.71%) |
Dec 20, 2002 | 4.720 | 4.912 | 4.720 | 4.805 | 522,738 | +0.12(+2.53%) |
Dec 19, 2002 | 4.573 | 4.748 | 4.573 | 4.686 | 171,592 | +0.14(+2.98%) |
Dec 18, 2002 | 4.522 | 4.551 | 4.370 | 4.551 | 203,965 | +0.12(+2.81%) |
Dec 17, 2002 | 4.466 | 4.517 | 4.409 | 4.426 | 267,472 | +0.05(+1.03%) |
Dec 16, 2002 | 4.268 | 4.432 | 4.240 | 4.381 | 402,977 | +0.09(+2.11%) |
Dec 13, 2002 | 4.138 | 4.291 | 4.127 | 4.291 | 56,607 | +0.11(+2.57%) |
Dec 12, 2002 | 4.234 | 4.234 | 4.104 | 4.183 | 100,125 | +0.00(+0.00%) |
Dec 11, 2002 | 4.200 | 4.206 | 4.098 | 4.183 | 144,350 | +0.04(+0.95%) |
Dec 10, 2002 | 4.025 | 4.155 | 4.025 | 4.144 | 20,697 | +0.16(+3.97%) |
Dec 09, 2002 | 4.070 | 4.115 | 3.985 | 3.985 | 65,806 | -0.19(-4.60%) |
Dec 06, 2002 | 4.014 | 4.178 | 4.014 | 4.178 | 40,686 | +0.11(+2.64%) |
Dec 05, 2002 | 4.189 | 4.194 | 4.014 | 4.070 | 289,230 | -0.10(-2.31%) |
Dec 04, 2002 | 4.104 | 4.206 | 4.104 | 4.166 | 319,480 | -0.08(-1.86%) |
Dec 03, 2002 | 4.291 | 4.291 | 4.155 | 4.245 | 595,444 | +0.03(+0.67%) |
Dec 02, 2002 | 4.347 | 4.353 | 4.211 | 4.217 | 31,841 | +0.08(+2.05%) |
Nov 29, 2002 | 4.240 | 4.240 | 4.132 | 4.132 | 10,613 | -0.12(-2.92%) |
Nov 27, 2002 | 4.155 | 4.257 | 4.076 | 4.257 | 42,986 | +0.15(+3.72%) |
Nov 26, 2002 | 4.268 | 4.268 | 4.098 | 4.104 | 18,397 | -0.20(-4.60%) |
Nov 25, 2002 | 4.324 | 4.347 | 4.251 | 4.302 | 1,784,032 | -0.03(-0.78%) |
Nov 22, 2002 | 4.138 | 4.336 | 4.138 | 4.336 | 15,036 | +0.01(+0.26%) |
Nov 21, 2002 | 4.268 | 4.324 | 4.240 | 4.324 | 81,196 | +0.06(+1.46%) |
Nov 20, 2002 | 4.178 | 4.262 | 4.076 | 4.262 | 218,471 | +0.06(+1.34%) |
Nov 19, 2002 | 4.132 | 4.223 | 4.132 | 4.206 | 85,973 | -0.02(-0.53%) |
Nov 18, 2002 | 4.127 | 4.251 | 4.104 | 4.228 | 66,868 | +0.27(+6.70%) |
Nov 15, 2002 | 4.036 | 4.036 | 3.855 | 3.963 | 11,144 | -0.03(-0.85%) |
Nov 14, 2002 | 4.031 | 4.031 | 3.901 | 3.997 | 52,185 | +0.02(+0.43%) |
Nov 13, 2002 | 4.014 | 4.014 | 3.912 | 3.980 | 22,112 | +0.01(+0.29%) |
Nov 12, 2002 | 4.081 | 4.127 | 3.963 | 3.968 | 16,628 | -0.16(-3.84%) |
Nov 11, 2002 | 4.183 | 4.183 | 4.087 | 4.127 | 14,328 | -0.03(-0.68%) |
Nov 08, 2002 | 4.161 | 4.206 | 4.115 | 4.155 | 88,626 | +0.09(+2.23%) |
Nov 07, 2002 | 3.963 | 4.076 | 3.934 | 4.064 | 64,568 | +0.18(+4.66%) |
Nov 06, 2002 | 3.968 | 4.064 | 3.850 | 3.884 | 1,407,767 | -0.22(-5.37%) |
Nov 05, 2002 | 4.132 | 4.228 | 4.081 | 4.104 | 174,069 | -0.03(-0.82%) |
Nov 04, 2002 | 4.296 | 4.460 | 4.132 | 4.138 | 2,167,550 | -0.05(-1.08%) |