Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 3.950 | 4.059 | 3.933 | 4.002 | 1,511,491 | +0.01(+0.29%) |
Jan 30, 2003 | 3.962 | 4.048 | 3.904 | 3.990 | 1,358,043 | +0.00(+0.00%) |
Jan 29, 2003 | 4.019 | 4.042 | 3.904 | 3.990 | 1,169,759 | -0.09(-2.11%) |
Jan 28, 2003 | 3.962 | 4.117 | 3.927 | 4.076 | 1,935,433 | +0.17(+4.41%) |
Jan 27, 2003 | 4.220 | 4.306 | 3.847 | 3.904 | 3,172,250 | -0.46(-10.53%) |
Jan 24, 2003 | 4.220 | 4.392 | 4.013 | 4.363 | 4,039,816 | +0.06(+1.33%) |
Jan 23, 2003 | 4.415 | 4.450 | 4.289 | 4.306 | 2,013,115 | -0.05(-1.19%) |
Jan 22, 2003 | 4.570 | 4.570 | 4.346 | 4.358 | 2,141,656 | -0.17(-3.68%) |
Jan 21, 2003 | 4.662 | 4.708 | 4.507 | 4.524 | 1,908,087 | -0.09(-1.99%) |
Jan 17, 2003 | 4.719 | 4.725 | 4.599 | 4.616 | 1,508,356 | -0.15(-3.13%) |
Jan 16, 2003 | 4.696 | 4.806 | 4.668 | 4.765 | 1,230,895 | +0.11(+2.47%) |
Jan 15, 2003 | 4.719 | 4.754 | 4.628 | 4.650 | 1,343,586 | -0.06(-1.22%) |
Jan 14, 2003 | 4.840 | 4.840 | 4.691 | 4.708 | 1,964,694 | -0.03(-0.61%) |
Jan 13, 2003 | 4.828 | 4.828 | 4.639 | 4.737 | 2,824,945 | -0.09(-1.79%) |
Jan 10, 2003 | 4.737 | 4.823 | 4.650 | 4.823 | 1,876,910 | +0.09(+1.82%) |
Jan 09, 2003 | 4.679 | 4.754 | 4.633 | 4.737 | 2,206,101 | +0.06(+1.35%) |
Jan 08, 2003 | 4.628 | 4.748 | 4.605 | 4.673 | 2,988,147 | +0.05(+0.99%) |
Jan 07, 2003 | 4.622 | 4.708 | 4.593 | 4.628 | 3,209,175 | -0.28(-5.73%) |
Jan 06, 2003 | 4.949 | 4.983 | 4.708 | 4.909 | 6,526,688 | +0.00(+0.00%) |
Jan 03, 2003 | 4.938 | 4.966 | 4.880 | 4.909 | 3,404,600 | +0.03(+0.59%) |
Jan 02, 2003 | 4.915 | 4.926 | 4.794 | 4.880 | 2,865,005 | +0.00(+0.00%) |
Dec 31, 2002 | 4.840 | 4.932 | 4.828 | 4.880 | 2,916,735 | +0.00(+0.00%) |
Dec 30, 2002 | 4.909 | 4.938 | 4.800 | 4.880 | 2,143,920 | -0.03(-0.58%) |
Dec 27, 2002 | 4.880 | 4.932 | 4.771 | 4.909 | 1,306,661 | +0.03(+0.59%) |
Dec 26, 2002 | 4.874 | 4.966 | 4.800 | 4.880 | 1,559,215 | -0.05(-1.05%) |
Dec 24, 2002 | 4.880 | 5.035 | 4.874 | 4.932 | 1,041,741 | +0.08(+1.66%) |
Dec 23, 2002 | 4.800 | 4.961 | 4.760 | 4.851 | 1,986,989 | +0.05(+1.08%) |
Dec 20, 2002 | 4.593 | 4.811 | 4.593 | 4.800 | 2,526,757 | +0.21(+4.50%) |
Dec 19, 2002 | 4.593 | 4.714 | 4.536 | 4.593 | 1,952,676 | +0.01(+0.25%) |
Dec 18, 2002 | 4.593 | 4.662 | 4.541 | 4.582 | 3,901,695 | -0.01(-0.13%) |
Dec 17, 2002 | 4.593 | 4.679 | 4.530 | 4.587 | 2,324,017 | +0.01(+0.13%) |
Dec 16, 2002 | 4.409 | 4.582 | 4.363 | 4.582 | 2,957,318 | +0.29(+6.83%) |
Dec 13, 2002 | 4.363 | 4.392 | 3.962 | 4.289 | 1,366,229 | -0.02(-0.40%) |
Dec 12, 2002 | 4.260 | 4.358 | 4.226 | 4.306 | 2,498,541 | +0.00(+0.00%) |
Dec 11, 2002 | 4.134 | 4.363 | 3.962 | 4.306 | 3,930,608 | +0.16(+3.88%) |
Dec 10, 2002 | 3.916 | 4.145 | 3.910 | 4.145 | 2,160,467 | +0.23(+5.87%) |
Dec 09, 2002 | 3.904 | 4.002 | 3.875 | 3.916 | 1,906,346 | -0.02(-0.44%) |
Dec 06, 2002 | 4.019 | 4.036 | 3.847 | 3.933 | 1,708,831 | -0.07(-1.72%) |
Dec 05, 2002 | 4.059 | 4.076 | 3.962 | 4.002 | 2,470,150 | +0.06(+1.60%) |
Dec 04, 2002 | 4.249 | 4.289 | 3.910 | 3.939 | 2,638,752 | -0.36(-8.29%) |
Dec 03, 2002 | 4.335 | 4.358 | 4.174 | 4.295 | 1,396,884 | -0.07(-1.71%) |
Dec 02, 2002 | 4.392 | 4.438 | 4.272 | 4.369 | 1,424,229 | -0.02(-0.52%) |
Nov 29, 2002 | 4.306 | 4.427 | 4.306 | 4.392 | 729,967 | +0.03(+0.79%) |
Nov 27, 2002 | 4.335 | 4.455 | 4.306 | 4.358 | 1,517,064 | -0.03(-0.78%) |
Nov 26, 2002 | 4.306 | 4.467 | 4.237 | 4.392 | 3,657,153 | +0.11(+2.55%) |
Nov 25, 2002 | 4.335 | 4.381 | 4.254 | 4.283 | 1,980,718 | -0.03(-0.80%) |
Nov 22, 2002 | 4.157 | 4.369 | 4.076 | 4.317 | 2,644,848 | +0.15(+3.58%) |
Nov 21, 2002 | 4.048 | 4.185 | 4.048 | 4.168 | 2,246,510 | +0.07(+1.82%) |
Nov 20, 2002 | 4.019 | 4.099 | 4.019 | 4.094 | 1,615,996 | +0.07(+1.71%) |
Nov 19, 2002 | 4.036 | 4.099 | 3.939 | 4.025 | 2,158,900 | -0.05(-1.27%) |
Nov 18, 2002 | 4.013 | 4.162 | 4.013 | 4.076 | 3,095,090 | +0.07(+1.72%) |
Nov 15, 2002 | 3.904 | 4.025 | 3.893 | 4.007 | 2,812,404 | +0.11(+2.95%) |
Nov 14, 2002 | 3.807 | 3.973 | 3.795 | 3.893 | 1,982,460 | +0.09(+2.26%) |
Nov 13, 2002 | 3.651 | 3.829 | 3.651 | 3.807 | 2,588,764 | +0.02(+0.45%) |
Nov 12, 2002 | 3.732 | 3.841 | 3.715 | 3.789 | 3,454,762 | +0.09(+2.33%) |
Nov 11, 2002 | 3.646 | 3.847 | 3.537 | 3.703 | 2,988,321 | +0.05(+1.42%) |
Nov 08, 2002 | 4.421 | 4.421 | 3.651 | 3.651 | 12,749,440 | -0.48(-11.67%) |
Nov 07, 2002 | 3.554 | 4.162 | 3.542 | 4.134 | 9,188,083 | +0.57(+16.13%) |
Nov 06, 2002 | 3.663 | 3.904 | 3.531 | 3.560 | 5,892,342 | -0.09(-2.36%) |
Nov 05, 2002 | 4.134 | 4.140 | 3.588 | 3.646 | 5,874,925 | -0.75(-16.99%) |
Nov 04, 2002 | 4.203 | 4.450 | 4.203 | 4.392 | 1,955,811 | +0.20(+4.65%) |