Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 3.660 | 3.773 | 3.611 | 3.620 | 176,719 | -0.03(-0.89%) |
Jan 30, 2003 | 3.496 | 3.714 | 3.484 | 3.653 | 5,899,339 | +0.17(+5.01%) |
Jan 29, 2003 | 3.601 | 3.601 | 3.448 | 3.478 | 280,871 | -0.17(-4.77%) |
Jan 28, 2003 | 3.563 | 3.689 | 3.557 | 3.653 | 193,164 | +0.04(+1.17%) |
Jan 27, 2003 | 3.668 | 3.668 | 3.603 | 3.611 | 138,086 | -0.08(-2.08%) |
Jan 24, 2003 | 3.777 | 3.777 | 3.676 | 3.687 | 145,134 | -0.10(-2.63%) |
Jan 23, 2003 | 3.706 | 3.798 | 3.647 | 3.787 | 132,082 | +0.07(+1.91%) |
Jan 22, 2003 | 3.754 | 3.810 | 3.716 | 3.716 | 96,843 | -0.05(-1.37%) |
Jan 21, 2003 | 3.879 | 3.900 | 3.768 | 3.768 | 126,600 | -0.09(-2.43%) |
Jan 17, 2003 | 3.908 | 3.908 | 3.816 | 3.862 | 138,347 | -0.06(-1.42%) |
Jan 16, 2003 | 3.942 | 3.946 | 3.831 | 3.917 | 186,377 | -0.02(-0.49%) |
Jan 15, 2003 | 4.003 | 4.061 | 3.800 | 3.936 | 221,355 | -0.08(-2.05%) |
Jan 14, 2003 | 4.051 | 4.061 | 3.954 | 4.019 | 211,697 | -0.04(-1.04%) |
Jan 13, 2003 | 4.051 | 4.086 | 4.022 | 4.061 | 102,585 | +0.02(+0.57%) |
Jan 10, 2003 | 4.061 | 4.080 | 4.017 | 4.038 | 123,990 | -0.03(-0.85%) |
Jan 09, 2003 | 3.929 | 4.090 | 3.929 | 4.072 | 279,043 | +0.15(+3.71%) |
Jan 08, 2003 | 4.051 | 4.051 | 3.927 | 3.927 | 148,788 | -0.11(-2.84%) |
Jan 07, 2003 | 4.042 | 4.070 | 3.994 | 4.042 | 186,116 | +0.01(+0.19%) |
Jan 06, 2003 | 4.022 | 4.061 | 3.999 | 4.034 | 83,008 | +0.02(+0.53%) |
Jan 03, 2003 | 4.042 | 4.061 | 4.013 | 4.013 | 349,522 | -0.01(-0.24%) |
Jan 02, 2003 | 4.022 | 4.067 | 3.986 | 4.022 | 137,564 | +0.03(+0.77%) |
Dec 31, 2002 | 3.984 | 4.116 | 3.915 | 3.992 | 335,949 | +0.03(+0.68%) |
Dec 30, 2002 | 3.994 | 4.030 | 3.936 | 3.965 | 126,078 | -0.02(-0.43%) |
Dec 27, 2002 | 3.955 | 4.026 | 3.917 | 3.982 | 122,163 | +0.02(+0.63%) |
Dec 26, 2002 | 3.975 | 3.990 | 3.938 | 3.957 | 189,770 | -0.05(-1.15%) |
Dec 24, 2002 | 4.109 | 4.109 | 3.950 | 4.003 | 102,063 | -0.14(-3.46%) |
Dec 23, 2002 | 4.262 | 4.285 | 4.147 | 4.147 | 135,214 | -0.13(-2.96%) |
Dec 20, 2002 | 4.300 | 4.302 | 4.210 | 4.273 | 124,251 | +0.00(+0.04%) |
Dec 19, 2002 | 4.166 | 4.281 | 4.166 | 4.271 | 85,618 | +0.11(+2.77%) |
Dec 18, 2002 | 4.319 | 4.319 | 4.116 | 4.157 | 150,093 | -0.19(-4.41%) |
Dec 17, 2002 | 4.224 | 4.406 | 4.224 | 4.348 | 114,071 | +0.13(+3.18%) |
Dec 16, 2002 | 4.214 | 4.241 | 4.189 | 4.214 | 102,585 | +0.01(+0.18%) |
Dec 13, 2002 | 4.256 | 4.256 | 4.157 | 4.206 | 105,718 | -0.05(-1.17%) |
Dec 12, 2002 | 4.208 | 4.275 | 4.185 | 4.256 | 231,797 | +0.06(+1.46%) |
Dec 11, 2002 | 4.237 | 4.237 | 4.149 | 4.195 | 72,828 | -0.04(-0.99%) |
Dec 10, 2002 | 4.176 | 4.291 | 4.176 | 4.237 | 133,387 | +0.07(+1.70%) |
Dec 09, 2002 | 4.293 | 4.293 | 4.149 | 4.166 | 122,685 | -0.15(-3.42%) |
Dec 06, 2002 | 4.348 | 4.348 | 4.275 | 4.314 | 119,814 | -0.05(-1.14%) |
Dec 05, 2002 | 4.444 | 4.448 | 4.310 | 4.363 | 197,862 | -0.07(-1.60%) |
Dec 04, 2002 | 4.358 | 4.453 | 4.354 | 4.434 | 259,727 | +0.05(+1.09%) |
Dec 03, 2002 | 4.444 | 4.453 | 4.373 | 4.386 | 109,372 | -0.08(-1.72%) |
Dec 02, 2002 | 4.386 | 4.501 | 4.386 | 4.463 | 194,208 | +0.11(+2.64%) |
Nov 29, 2002 | 4.319 | 4.406 | 4.260 | 4.348 | 119,030 | +0.06(+1.29%) |
Nov 27, 2002 | 3.990 | 4.306 | 3.990 | 4.293 | 359,442 | +0.32(+8.00%) |
Nov 26, 2002 | 4.109 | 4.109 | 3.873 | 3.975 | 148,266 | -0.14(-3.49%) |
Nov 25, 2002 | 4.116 | 4.126 | 3.984 | 4.118 | 103,629 | +0.00(+0.09%) |
Nov 22, 2002 | 4.118 | 4.147 | 4.076 | 4.114 | 114,593 | -0.07(-1.60%) |
Nov 21, 2002 | 4.080 | 4.277 | 4.032 | 4.181 | 236,495 | +0.14(+3.36%) |
Nov 20, 2002 | 4.013 | 4.109 | 4.005 | 4.045 | 113,288 | +0.02(+0.48%) |
Nov 19, 2002 | 4.003 | 4.109 | 3.986 | 4.026 | 102,063 | +0.02(+0.38%) |
Nov 18, 2002 | 4.022 | 4.099 | 3.984 | 4.011 | 91,883 | -0.03(-0.66%) |
Nov 15, 2002 | 4.086 | 4.086 | 4.038 | 4.038 | 59,515 | -0.05(-1.17%) |
Nov 14, 2002 | 3.942 | 4.091 | 3.929 | 4.086 | 96,843 | +0.14(+3.64%) |
Nov 13, 2002 | 3.990 | 4.021 | 3.904 | 3.942 | 90,578 | -0.05(-1.25%) |
Nov 12, 2002 | 3.975 | 4.088 | 3.942 | 3.992 | 79,353 | +0.05(+1.17%) |
Nov 11, 2002 | 3.984 | 4.022 | 3.946 | 3.946 | 100,497 | -0.07(-1.81%) |
Nov 08, 2002 | 4.204 | 4.245 | 3.994 | 4.019 | 72,045 | -0.20(-4.64%) |
Nov 07, 2002 | 4.329 | 4.329 | 4.162 | 4.214 | 117,725 | -0.12(-2.87%) |
Nov 06, 2002 | 4.224 | 4.348 | 4.214 | 4.339 | 128,950 | +0.12(+2.95%) |
Nov 05, 2002 | 4.271 | 4.302 | 4.151 | 4.214 | 97,887 | -0.07(-1.57%) |
Nov 04, 2002 | 4.214 | 4.301 | 4.166 | 4.281 | 232,841 | +0.09(+2.05%) |