Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 3.984 | 4.480 | 3.984 | 4.110 | 2,572 | +0.13(+3.17%) |
Jan 30, 2003 | 4.003 | 4.091 | 3.984 | 3.984 | 1,749 | -0.02(-0.49%) |
Jan 29, 2003 | 4.441 | 4.499 | 3.984 | 4.003 | 10,290 | -0.47(-10.43%) |
Jan 28, 2003 | 4.470 | 4.470 | 4.470 | 4.470 | 1,029 | +0.00(+0.00%) |
Jan 27, 2003 | 4.441 | 4.489 | 4.441 | 4.470 | 7,409 | +0.03(+0.66%) |
Jan 24, 2003 | 4.519 | 4.519 | 4.441 | 4.441 | 2,881 | -0.04(-0.87%) |
Jan 23, 2003 | 4.392 | 4.480 | 4.392 | 4.480 | 1,646 | +0.03(+0.65%) |
Jan 22, 2003 | 4.450 | 4.450 | 4.450 | 4.450 | 821 | +0.00(+0.00%) |
Jan 21, 2003 | 4.412 | 4.460 | 4.412 | 4.450 | 6,174 | +0.04(+0.88%) |
Jan 17, 2003 | 4.392 | 4.441 | 4.382 | 4.412 | 1,646 | +0.03(+0.67%) |
Jan 16, 2003 | 4.382 | 4.499 | 4.373 | 4.382 | 1,852 | -0.13(-2.78%) |
Jan 15, 2003 | 4.130 | 4.636 | 4.130 | 4.508 | 3,807 | +0.38(+9.15%) |
Jan 14, 2003 | 4.140 | 4.140 | 4.130 | 4.130 | 1,749 | -0.04(-0.96%) |
Jan 13, 2003 | 4.170 | 4.170 | 4.170 | 4.170 | 308 | -0.01(-0.21%) |
Jan 10, 2003 | 4.178 | 4.178 | 4.178 | 4.178 | 0 | +0.00(+0.00%) |
Jan 09, 2003 | 4.178 | 4.178 | 4.178 | 4.178 | 7,718 | +0.00(+0.00%) |
Jan 08, 2003 | 4.178 | 4.178 | 4.178 | 4.178 | 0 | +0.00(+0.00%) |
Jan 07, 2003 | 4.178 | 4.178 | 4.178 | 4.178 | 0 | +0.00(+0.00%) |
Jan 06, 2003 | 3.897 | 4.324 | 3.887 | 4.178 | 7,100 | -0.08(-1.83%) |
Jan 03, 2003 | 4.091 | 4.276 | 4.091 | 4.256 | 5,557 | +0.02(+0.46%) |
Jan 02, 2003 | 4.227 | 4.237 | 4.227 | 4.237 | 1,646 | +0.02(+0.46%) |
Dec 31, 2002 | 4.120 | 4.217 | 4.120 | 4.217 | 1,234 | +0.36(+9.32%) |
Dec 30, 2002 | 3.994 | 4.033 | 3.450 | 3.858 | 58,144 | -0.22(-5.48%) |
Dec 27, 2002 | 4.081 | 4.081 | 4.081 | 4.081 | 0 | +0.00(+0.00%) |
Dec 26, 2002 | 3.994 | 4.081 | 3.994 | 4.081 | 2,572 | -0.13(-3.00%) |
Dec 24, 2002 | 4.208 | 4.208 | 4.208 | 4.208 | 205 | +0.21(+5.33%) |
Dec 23, 2002 | 3.995 | 3.995 | 3.995 | 3.995 | 102 | +0.01(+0.27%) |
Dec 20, 2002 | 3.848 | 3.984 | 3.848 | 3.984 | 926 | +0.00(+0.00%) |
Dec 19, 2002 | 3.984 | 3.984 | 3.984 | 3.984 | 0 | +0.00(+0.00%) |
Dec 18, 2002 | 3.984 | 3.984 | 3.984 | 3.984 | 2,572 | +0.00(+0.00%) |
Dec 17, 2002 | 3.984 | 3.984 | 3.984 | 3.984 | 1,955 | -0.14(-3.51%) |
Dec 16, 2002 | 3.995 | 4.129 | 3.995 | 4.129 | 514 | +0.14(+3.63%) |
Dec 13, 2002 | 3.984 | 3.984 | 3.984 | 3.984 | 0 | +0.00(+0.00%) |
Dec 12, 2002 | 3.984 | 3.984 | 3.984 | 3.984 | 2,161 | -0.08(-1.91%) |
Dec 11, 2002 | 3.945 | 4.062 | 3.945 | 4.062 | 3,807 | +0.07(+1.70%) |
Dec 10, 2002 | 3.897 | 3.994 | 3.887 | 3.994 | 4,219 | +0.01(+0.24%) |
Dec 09, 2002 | 3.935 | 3.984 | 3.935 | 3.984 | 9,364 | +0.00(+0.00%) |
Dec 06, 2002 | 3.935 | 3.984 | 3.887 | 3.984 | 2,161 | +0.00(+0.00%) |
Dec 05, 2002 | 3.984 | 3.984 | 3.984 | 3.984 | 926 | -0.02(-0.49%) |
Dec 04, 2002 | 3.935 | 4.033 | 3.935 | 4.003 | 17,906 | +0.07(+1.73%) |
Dec 03, 2002 | 3.974 | 3.984 | 3.887 | 3.935 | 10,908 | +0.10(+2.53%) |
Dec 02, 2002 | 3.838 | 3.838 | 3.838 | 3.838 | 102 | -0.21(-5.28%) |
Nov 27, 2002 | 4.042 | 4.062 | 4.042 | 4.052 | 3,087 | +0.24(+6.38%) |
Nov 26, 2002 | 4.033 | 4.033 | 3.809 | 3.809 | 926 | -0.22(-5.54%) |
Nov 25, 2002 | 4.140 | 4.140 | 4.033 | 4.033 | 5,351 | -0.10(-2.35%) |
Nov 22, 2002 | 4.140 | 4.169 | 4.130 | 4.130 | 11,320 | -0.01(-0.23%) |
Nov 21, 2002 | 4.266 | 4.266 | 4.140 | 4.140 | 1,543 | -0.09(-2.07%) |
Nov 20, 2002 | 4.169 | 4.227 | 4.033 | 4.227 | 4,322 | +0.02(+0.46%) |
Nov 19, 2002 | 4.208 | 4.208 | 4.208 | 4.208 | 0 | +0.00(+0.00%) |
Nov 18, 2002 | 4.130 | 4.791 | 4.120 | 4.208 | 2,161 | -0.02(-0.46%) |
Nov 15, 2002 | 4.188 | 4.227 | 4.188 | 4.227 | 205 | +0.10(+2.35%) |
Nov 14, 2002 | 4.130 | 4.130 | 4.130 | 4.130 | 0 | +0.00(+0.00%) |
Nov 13, 2002 | 4.130 | 4.130 | 4.130 | 4.130 | 0 | +0.00(+0.00%) |
Nov 12, 2002 | 4.032 | 4.130 | 4.032 | 4.130 | 9,982 | +0.23(+5.98%) |
Nov 11, 2002 | 3.897 | 3.897 | 3.887 | 3.897 | 2,161 | +0.01(+0.25%) |
Nov 08, 2002 | 3.547 | 3.887 | 3.547 | 3.887 | 6,586 | +0.00(+0.00%) |
Nov 07, 2002 | 4.120 | 4.121 | 3.887 | 3.887 | 4,939 | -0.19(-4.76%) |
Nov 06, 2002 | 4.082 | 4.082 | 4.081 | 4.081 | 1,132 | +0.04(+0.96%) |
Nov 05, 2002 | 4.023 | 4.042 | 3.770 | 4.042 | 5,762 | +0.40(+10.93%) |
Nov 04, 2002 | 3.702 | 3.702 | 3.644 | 3.644 | 2,881 | -0.24(-6.25%) |