Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 4.603 | 4.704 | 4.573 | 4.704 | 18,858 | +0.14(+2.99%) |
Jan 30, 2003 | 4.626 | 4.626 | 4.567 | 4.567 | 13,133 | -0.06(-1.28%) |
Jan 29, 2003 | 4.555 | 4.626 | 4.525 | 4.626 | 4,209 | +0.04(+0.91%) |
Jan 28, 2003 | 4.520 | 4.585 | 4.502 | 4.585 | 28,287 | +0.06(+1.31%) |
Jan 27, 2003 | 4.466 | 4.531 | 4.466 | 4.525 | 39,232 | +0.04(+0.93%) |
Jan 24, 2003 | 4.537 | 4.537 | 4.460 | 4.484 | 26,435 | -0.04(-0.92%) |
Jan 23, 2003 | 4.537 | 4.573 | 4.514 | 4.525 | 78,633 | +0.02(+0.53%) |
Jan 22, 2003 | 4.472 | 4.525 | 4.472 | 4.502 | 13,302 | +0.02(+0.40%) |
Jan 21, 2003 | 4.436 | 4.484 | 4.419 | 4.484 | 18,185 | +0.02(+0.53%) |
Jan 17, 2003 | 4.454 | 4.466 | 4.395 | 4.460 | 17,174 | +0.01(+0.13%) |
Jan 16, 2003 | 4.436 | 4.466 | 4.419 | 4.454 | 20,373 | +0.04(+0.94%) |
Jan 15, 2003 | 4.419 | 4.472 | 4.407 | 4.413 | 11,281 | -0.04(-0.80%) |
Jan 14, 2003 | 4.490 | 4.490 | 4.425 | 4.448 | 10,944 | -0.02(-0.53%) |
Jan 13, 2003 | 4.502 | 4.531 | 4.407 | 4.472 | 14,985 | -0.02(-0.53%) |
Jan 10, 2003 | 4.425 | 4.496 | 4.407 | 4.496 | 11,449 | +0.02(+0.40%) |
Jan 09, 2003 | 4.419 | 4.496 | 4.419 | 4.478 | 10,776 | +0.08(+1.75%) |
Jan 08, 2003 | 4.413 | 4.454 | 4.395 | 4.401 | 17,679 | -0.05(-1.20%) |
Jan 07, 2003 | 4.436 | 4.466 | 4.401 | 4.454 | 31,655 | -0.04(-0.92%) |
Jan 06, 2003 | 4.537 | 4.537 | 4.466 | 4.496 | 12,965 | +0.02(+0.40%) |
Jan 03, 2003 | 4.537 | 4.543 | 4.430 | 4.478 | 22,226 | +0.00(+0.00%) |
Jan 02, 2003 | 4.454 | 4.496 | 4.454 | 4.478 | 30,139 | +0.07(+1.62%) |
Dec 31, 2002 | 4.430 | 4.502 | 4.407 | 4.407 | 21,552 | -0.02(-0.54%) |
Dec 30, 2002 | 4.425 | 4.484 | 4.401 | 4.430 | 34,517 | +0.02(+0.54%) |
Dec 27, 2002 | 4.454 | 4.525 | 4.401 | 4.407 | 9,597 | -0.11(-2.37%) |
Dec 26, 2002 | 4.514 | 4.537 | 4.508 | 4.514 | 10,439 | +0.00(+0.00%) |
Dec 24, 2002 | 4.490 | 4.514 | 4.490 | 4.514 | 18,353 | +0.01(+0.26%) |
Dec 23, 2002 | 4.454 | 4.502 | 4.425 | 4.502 | 17,679 | +0.00(+0.00%) |
Dec 20, 2002 | 4.543 | 4.543 | 4.395 | 4.502 | 41,758 | -0.07(-1.56%) |
Dec 19, 2002 | 4.514 | 4.573 | 4.508 | 4.573 | 11,786 | +0.09(+1.99%) |
Dec 18, 2002 | 4.472 | 4.502 | 4.460 | 4.484 | 1,683 | -0.02(-0.53%) |
Dec 17, 2002 | 4.514 | 4.514 | 4.460 | 4.508 | 8,250 | +0.00(+0.00%) |
Dec 16, 2002 | 4.377 | 4.514 | 4.377 | 4.508 | 23,236 | +0.13(+2.99%) |
Dec 13, 2002 | 4.484 | 4.543 | 4.377 | 4.377 | 29,466 | -0.11(-2.38%) |
Dec 12, 2002 | 4.472 | 4.502 | 4.454 | 4.484 | 54,891 | +0.03(+0.67%) |
Dec 11, 2002 | 4.425 | 4.508 | 4.425 | 4.454 | 22,057 | +0.03(+0.67%) |
Dec 10, 2002 | 4.407 | 4.454 | 4.407 | 4.425 | 22,899 | +0.06(+1.36%) |
Dec 09, 2002 | 4.425 | 4.430 | 4.365 | 4.365 | 6,566 | -0.07(-1.61%) |
Dec 06, 2002 | 4.341 | 4.436 | 4.335 | 4.436 | 14,143 | +0.04(+0.95%) |
Dec 05, 2002 | 4.454 | 4.454 | 4.371 | 4.395 | 14,985 | -0.03(-0.67%) |
Dec 04, 2002 | 4.407 | 4.454 | 4.407 | 4.425 | 5,051 | +0.02(+0.40%) |
Dec 03, 2002 | 4.407 | 4.478 | 4.407 | 4.407 | 7,577 | -0.03(-0.67%) |
Dec 02, 2002 | 4.537 | 4.537 | 4.436 | 4.436 | 6,398 | -0.04(-0.93%) |
Nov 29, 2002 | 4.454 | 4.490 | 4.454 | 4.478 | 28,624 | +0.03(+0.67%) |
Nov 27, 2002 | 4.448 | 4.454 | 4.413 | 4.448 | 14,985 | +0.06(+1.35%) |
Nov 26, 2002 | 4.448 | 4.490 | 4.365 | 4.389 | 37,548 | -0.12(-2.64%) |
Nov 25, 2002 | 4.407 | 4.508 | 4.395 | 4.508 | 18,185 | +0.11(+2.57%) |
Nov 22, 2002 | 4.514 | 4.514 | 4.389 | 4.395 | 153,225 | -0.12(-2.63%) |
Nov 21, 2002 | 4.484 | 4.514 | 4.454 | 4.514 | 37,380 | +0.00(+0.00%) |
Nov 20, 2002 | 4.472 | 4.514 | 4.472 | 4.514 | 16,837 | +0.07(+1.47%) |
Nov 19, 2002 | 4.478 | 4.508 | 4.436 | 4.448 | 10,439 | -0.03(-0.66%) |
Nov 18, 2002 | 4.561 | 4.561 | 4.454 | 4.478 | 22,394 | -0.07(-1.44%) |
Nov 15, 2002 | 4.573 | 4.603 | 4.537 | 4.543 | 27,782 | -0.03(-0.65%) |
Nov 14, 2002 | 4.318 | 4.573 | 4.318 | 4.573 | 46,472 | +0.24(+5.48%) |
Nov 13, 2002 | 4.442 | 4.442 | 4.312 | 4.335 | 14,143 | -0.11(-2.41%) |
Nov 12, 2002 | 4.425 | 4.454 | 4.383 | 4.442 | 4,883 | +0.05(+1.22%) |
Nov 11, 2002 | 4.514 | 4.514 | 4.347 | 4.389 | 10,102 | -0.11(-2.38%) |
Nov 08, 2002 | 4.573 | 4.573 | 4.496 | 4.496 | 10,271 | -0.03(-0.66%) |
Nov 07, 2002 | 4.514 | 4.573 | 4.514 | 4.525 | 8,587 | -0.05(-1.04%) |
Nov 06, 2002 | 4.573 | 4.621 | 4.549 | 4.573 | 5,724 | -0.03(-0.65%) |
Nov 05, 2002 | 4.603 | 4.621 | 4.585 | 4.603 | 10,102 | +0.00(+0.00%) |
Nov 04, 2002 | 4.573 | 4.603 | 4.567 | 4.603 | 36,033 | -0.02(-0.51%) |