Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 4.454 | 4.561 | 4.454 | 4.504 | 362,804 | +0.03(+0.65%) |
Jan 30, 2003 | 4.534 | 4.599 | 4.426 | 4.475 | 525,915 | -0.03(-0.72%) |
Jan 29, 2003 | 4.501 | 4.589 | 4.467 | 4.508 | 589,352 | -0.02(-0.36%) |
Jan 28, 2003 | 4.483 | 4.532 | 4.483 | 4.524 | 473,889 | +0.03(+0.72%) |
Jan 27, 2003 | 4.508 | 4.539 | 4.467 | 4.491 | 593,456 | -0.04(-0.97%) |
Jan 24, 2003 | 4.550 | 4.558 | 4.498 | 4.535 | 281,542 | -0.02(-0.36%) |
Jan 23, 2003 | 4.581 | 4.600 | 4.540 | 4.552 | 442,424 | -0.02(-0.36%) |
Jan 22, 2003 | 4.626 | 4.655 | 4.545 | 4.568 | 451,453 | -0.06(-1.30%) |
Jan 21, 2003 | 4.711 | 4.774 | 4.621 | 4.628 | 385,787 | -0.10(-2.04%) |
Jan 17, 2003 | 4.768 | 4.792 | 4.719 | 4.724 | 343,104 | -0.02(-0.40%) |
Jan 16, 2003 | 4.751 | 4.782 | 4.703 | 4.743 | 643,800 | +0.01(+0.17%) |
Jan 15, 2003 | 4.792 | 4.834 | 4.711 | 4.735 | 522,865 | -0.06(-1.25%) |
Jan 14, 2003 | 4.914 | 4.922 | 4.735 | 4.795 | 297,138 | -0.08(-1.63%) |
Jan 13, 2003 | 4.979 | 4.985 | 4.849 | 4.875 | 226,273 | -0.08(-1.54%) |
Jan 10, 2003 | 4.808 | 4.954 | 4.808 | 4.951 | 269,504 | +0.07(+1.53%) |
Jan 09, 2003 | 4.776 | 4.922 | 4.776 | 4.876 | 465,133 | +0.11(+2.28%) |
Jan 08, 2003 | 4.833 | 4.833 | 4.694 | 4.768 | 316,017 | -0.08(-1.68%) |
Jan 07, 2003 | 4.857 | 4.873 | 4.696 | 4.849 | 384,693 | +0.02(+0.40%) |
Jan 06, 2003 | 4.792 | 4.862 | 4.746 | 4.829 | 334,075 | +0.07(+1.47%) |
Jan 03, 2003 | 4.873 | 4.906 | 4.753 | 4.759 | 223,537 | -0.15(-2.98%) |
Jan 02, 2003 | 4.776 | 4.922 | 4.719 | 4.906 | 717,400 | +0.16(+3.42%) |
Dec 31, 2002 | 4.670 | 4.790 | 4.670 | 4.743 | 778,688 | +0.02(+0.41%) |
Dec 30, 2002 | 4.800 | 4.850 | 4.677 | 4.724 | 373,475 | -0.08(-1.59%) |
Dec 27, 2002 | 4.937 | 4.949 | 4.774 | 4.800 | 299,874 | -0.01(-0.24%) |
Dec 26, 2002 | 4.857 | 4.932 | 4.776 | 4.811 | 312,460 | -0.03(-0.54%) |
Dec 24, 2002 | 4.800 | 4.889 | 4.800 | 4.837 | 157,324 | +0.00(+0.00%) |
Dec 23, 2002 | 4.971 | 4.930 | 4.857 | 4.837 | 508,637 | -0.11(-2.20%) |
Dec 20, 2002 | 4.971 | 4.995 | 4.857 | 4.946 | 397,279 | +0.03(+0.66%) |
Dec 19, 2002 | 4.971 | 5.050 | 4.883 | 4.914 | 250,077 | -0.03(-0.69%) |
Dec 18, 2002 | 5.109 | 5.109 | 4.914 | 4.948 | 368,550 | -0.12(-2.43%) |
Dec 17, 2002 | 5.133 | 5.190 | 5.065 | 5.071 | 247,068 | -0.04(-0.79%) |
Dec 16, 2002 | 5.027 | 5.179 | 4.995 | 5.112 | 474,710 | +0.11(+2.28%) |
Dec 13, 2002 | 5.101 | 5.177 | 4.995 | 4.998 | 504,259 | -0.09(-1.72%) |
Dec 12, 2002 | 5.045 | 5.118 | 5.029 | 5.086 | 262,390 | +0.06(+1.13%) |
Dec 11, 2002 | 4.992 | 5.083 | 4.915 | 5.029 | 274,702 | +0.04(+0.75%) |
Dec 10, 2002 | 4.914 | 5.031 | 4.873 | 4.992 | 487,296 | +0.13(+2.60%) |
Dec 09, 2002 | 4.980 | 4.982 | 4.833 | 4.865 | 408,770 | -0.10(-1.93%) |
Dec 06, 2002 | 4.873 | 4.980 | 4.844 | 4.961 | 350,492 | +0.06(+1.29%) |
Dec 05, 2002 | 4.878 | 4.898 | 4.862 | 4.898 | 298,232 | +0.02(+0.40%) |
Dec 04, 2002 | 5.018 | 5.018 | 4.803 | 4.878 | 818,088 | -0.15(-2.98%) |
Dec 03, 2002 | 5.070 | 5.182 | 4.954 | 5.028 | 1,012,350 | -0.04(-0.80%) |
Dec 02, 2002 | 5.144 | 5.247 | 4.995 | 5.068 | 687,577 | -0.05(-0.98%) |
Nov 29, 2002 | 5.057 | 5.198 | 5.057 | 5.118 | 285,920 | +0.06(+1.22%) |
Nov 27, 2002 | 4.889 | 5.065 | 4.889 | 5.057 | 586,342 | +0.15(+3.11%) |
Nov 26, 2002 | 4.857 | 4.954 | 4.849 | 4.904 | 395,090 | +0.02(+0.33%) |
Nov 25, 2002 | 4.755 | 4.914 | 4.742 | 4.888 | 459,935 | +0.11(+2.24%) |
Nov 22, 2002 | 4.759 | 4.872 | 4.672 | 4.781 | 713,296 | -0.10(-2.10%) |
Nov 21, 2002 | 4.591 | 4.883 | 4.561 | 4.883 | 502,618 | +0.29(+6.26%) |
Nov 20, 2002 | 4.565 | 4.628 | 4.550 | 4.595 | 439,688 | +0.01(+0.25%) |
Nov 19, 2002 | 4.630 | 4.670 | 4.556 | 4.584 | 377,852 | -0.06(-1.40%) |
Nov 18, 2002 | 4.733 | 4.841 | 4.597 | 4.649 | 598,654 | -0.14(-2.95%) |
Nov 15, 2002 | 4.764 | 4.833 | 4.681 | 4.790 | 447,349 | +0.02(+0.34%) |
Nov 14, 2002 | 4.776 | 4.872 | 4.704 | 4.774 | 384,966 | -0.01(-0.20%) |
Nov 13, 2002 | 4.717 | 4.785 | 4.639 | 4.784 | 466,228 | +0.07(+1.42%) |
Nov 12, 2002 | 4.638 | 4.792 | 4.638 | 4.717 | 576,492 | +0.04(+0.83%) |
Nov 11, 2002 | 4.932 | 4.932 | 4.565 | 4.678 | 1,562,302 | -0.28(-5.70%) |
Nov 08, 2002 | 4.891 | 5.023 | 4.873 | 4.961 | 244,879 | -0.00(-0.03%) |
Nov 07, 2002 | 4.963 | 5.105 | 4.891 | 4.963 | 334,896 | -0.07(-1.32%) |
Nov 06, 2002 | 4.935 | 5.065 | 4.870 | 5.029 | 939,296 | +0.06(+1.24%) |
Nov 05, 2002 | 5.034 | 5.060 | 4.943 | 4.967 | 1,099,904 | -0.06(-1.29%) |
Nov 04, 2002 | 4.833 | 5.052 | 4.824 | 5.032 | 1,462,983 | +0.21(+4.31%) |