Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 4.068 | 4.229 | 4.068 | 4.216 | 1,952,627 | +0.14(+3.45%) |
Jan 30, 2003 | 4.072 | 4.098 | 4.008 | 4.075 | 947,213 | +0.01(+0.14%) |
Jan 29, 2003 | 4.083 | 4.090 | 3.935 | 4.070 | 1,240,348 | -0.03(-0.64%) |
Jan 28, 2003 | 4.092 | 4.120 | 4.064 | 4.096 | 884,742 | +0.01(+0.32%) |
Jan 27, 2003 | 4.103 | 4.120 | 3.993 | 4.083 | 1,246,755 | +0.01(+0.18%) |
Jan 24, 2003 | 4.120 | 4.186 | 4.060 | 4.075 | 718,152 | -0.09(-2.25%) |
Jan 23, 2003 | 4.152 | 4.182 | 4.139 | 4.169 | 893,819 | +0.02(+0.41%) |
Jan 22, 2003 | 4.214 | 4.242 | 4.137 | 4.152 | 1,247,823 | -0.13(-3.02%) |
Jan 21, 2003 | 4.334 | 4.351 | 4.281 | 4.281 | 601,753 | -0.03(-0.78%) |
Jan 17, 2003 | 4.351 | 4.353 | 4.304 | 4.315 | 576,657 | -0.04(-0.82%) |
Jan 16, 2003 | 4.285 | 4.383 | 4.285 | 4.351 | 603,354 | +0.06(+1.49%) |
Jan 15, 2003 | 4.375 | 4.383 | 4.272 | 4.287 | 992,598 | -0.07(-1.63%) |
Jan 14, 2003 | 4.383 | 4.383 | 4.328 | 4.358 | 985,657 | +0.00(+0.09%) |
Jan 13, 2003 | 4.401 | 4.401 | 4.308 | 4.354 | 1,287,335 | +0.04(+0.96%) |
Jan 10, 2003 | 4.326 | 4.358 | 4.298 | 4.313 | 1,090,310 | -0.07(-1.54%) |
Jan 09, 2003 | 4.383 | 4.414 | 4.345 | 4.381 | 573,454 | +0.02(+0.52%) |
Jan 08, 2003 | 4.362 | 4.401 | 4.341 | 4.358 | 687,717 | -0.00(-0.09%) |
Jan 07, 2003 | 4.448 | 4.448 | 4.349 | 4.362 | 893,285 | -0.09(-2.10%) |
Jan 06, 2003 | 4.467 | 4.495 | 4.435 | 4.456 | 977,114 | +0.04(+0.81%) |
Jan 03, 2003 | 4.412 | 4.457 | 4.401 | 4.420 | 738,442 | +0.01(+0.13%) |
Jan 02, 2003 | 4.441 | 4.452 | 4.356 | 4.414 | 1,196,030 | +0.04(+1.03%) |
Dec 31, 2002 | 4.298 | 4.373 | 4.270 | 4.369 | 1,236,076 | +0.06(+1.48%) |
Dec 30, 2002 | 4.240 | 4.313 | 4.235 | 4.306 | 831,348 | +0.07(+1.55%) |
Dec 27, 2002 | 4.279 | 4.287 | 4.220 | 4.240 | 855,909 | -0.04(-1.01%) |
Dec 26, 2002 | 4.291 | 4.345 | 4.266 | 4.283 | 699,464 | -0.01(-0.13%) |
Dec 24, 2002 | 4.279 | 4.304 | 4.261 | 4.289 | 286,193 | +0.02(+0.48%) |
Dec 23, 2002 | 4.242 | 4.272 | 4.221 | 4.268 | 954,155 | -0.02(-0.52%) |
Dec 20, 2002 | 4.278 | 4.294 | 4.233 | 4.291 | 1,202,972 | +0.07(+1.55%) |
Dec 19, 2002 | 4.160 | 4.251 | 4.160 | 4.225 | 828,678 | +0.04(+0.89%) |
Dec 18, 2002 | 4.193 | 4.221 | 4.165 | 4.188 | 615,101 | -0.03(-0.80%) |
Dec 17, 2002 | 4.242 | 4.274 | 4.182 | 4.221 | 1,105,794 | -0.04(-0.92%) |
Dec 16, 2002 | 4.197 | 4.261 | 4.188 | 4.261 | 958,960 | +0.06(+1.52%) |
Dec 13, 2002 | 4.294 | 4.294 | 4.175 | 4.197 | 988,327 | -0.03(-0.75%) |
Dec 12, 2002 | 4.294 | 4.294 | 4.221 | 4.229 | 1,040,119 | -0.02(-0.44%) |
Dec 11, 2002 | 4.283 | 4.283 | 4.218 | 4.248 | 1,538,287 | +0.02(+0.49%) |
Dec 10, 2002 | 4.233 | 4.255 | 4.180 | 4.227 | 1,201,370 | +0.04(+0.85%) |
Dec 09, 2002 | 4.195 | 4.212 | 4.156 | 4.191 | 984,589 | -0.01(-0.18%) |
Dec 06, 2002 | 4.214 | 4.248 | 4.148 | 4.199 | 1,152,247 | +0.02(+0.45%) |
Dec 05, 2002 | 4.242 | 4.242 | 4.111 | 4.180 | 889,014 | -0.03(-0.71%) |
Dec 04, 2002 | 4.169 | 4.235 | 4.158 | 4.210 | 1,042,255 | +0.04(+0.85%) |
Dec 03, 2002 | 4.147 | 4.225 | 4.147 | 4.175 | 1,589,546 | +0.02(+0.54%) |
Dec 02, 2002 | 4.205 | 4.214 | 4.036 | 4.152 | 1,905,106 | -0.03(-0.81%) |
Nov 29, 2002 | 4.195 | 4.216 | 4.135 | 4.186 | 667,961 | -0.03(-0.75%) |
Nov 27, 2002 | 4.251 | 4.261 | 4.117 | 4.218 | 1,420,820 | +0.01(+0.31%) |
Nov 26, 2002 | 4.251 | 4.251 | 4.117 | 4.205 | 1,565,519 | -0.06(-1.32%) |
Nov 25, 2002 | 4.287 | 4.298 | 4.203 | 4.261 | 710,143 | -0.03(-0.61%) |
Nov 22, 2002 | 4.270 | 4.326 | 4.261 | 4.287 | 984,055 | -0.01(-0.13%) |
Nov 21, 2002 | 4.309 | 4.343 | 4.242 | 4.293 | 1,204,573 | -0.01(-0.35%) |
Nov 20, 2002 | 4.354 | 4.362 | 4.276 | 4.308 | 657,283 | -0.02(-0.48%) |
Nov 19, 2002 | 4.308 | 4.375 | 4.300 | 4.328 | 945,611 | +0.03(+0.65%) |
Nov 18, 2002 | 4.364 | 4.364 | 4.223 | 4.300 | 1,808,996 | -0.02(-0.48%) |
Nov 15, 2002 | 4.242 | 4.332 | 4.242 | 4.321 | 1,634,397 | +0.05(+1.18%) |
Nov 14, 2002 | 4.120 | 4.279 | 4.092 | 4.270 | 3,602,509 | +0.18(+4.40%) |
Nov 13, 2002 | 4.186 | 4.223 | 4.047 | 4.090 | 4,016,314 | -0.14(-3.32%) |
Nov 12, 2002 | 4.308 | 4.341 | 4.216 | 4.231 | 1,499,310 | -0.06(-1.40%) |
Nov 11, 2002 | 4.336 | 4.375 | 4.279 | 4.291 | 1,308,692 | -0.04(-1.04%) |
Nov 08, 2002 | 4.347 | 4.476 | 4.332 | 4.336 | 1,122,880 | -0.06(-1.32%) |
Nov 07, 2002 | 4.383 | 4.476 | 4.375 | 4.394 | 2,125,624 | -0.03(-0.76%) |
Nov 06, 2002 | 4.472 | 4.486 | 4.418 | 4.427 | 916,779 | -0.03(-0.76%) |
Nov 05, 2002 | 4.457 | 4.491 | 4.420 | 4.461 | 1,337,525 | +0.00(+0.08%) |
Nov 04, 2002 | 4.570 | 4.570 | 4.411 | 4.457 | 1,291,072 | -0.07(-1.61%) |