Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 5.030 | 5.129 | 4.978 | 5.070 | 5,057,505 | +0.03(+0.68%) |
Jan 30, 2003 | 5.145 | 5.145 | 5.024 | 5.036 | 4,396,136 | -0.05(-0.99%) |
Jan 29, 2003 | 5.102 | 5.145 | 5.029 | 5.086 | 6,547,933 | -0.06(-1.15%) |
Jan 28, 2003 | 5.030 | 5.164 | 5.004 | 5.145 | 8,868,465 | +0.23(+4.68%) |
Jan 27, 2003 | 4.994 | 5.009 | 4.866 | 4.915 | 5,261,726 | -0.11(-2.29%) |
Jan 24, 2003 | 5.139 | 5.139 | 5.009 | 5.030 | 4,753,088 | -0.11(-2.10%) |
Jan 23, 2003 | 5.122 | 5.217 | 5.116 | 5.138 | 4,039,533 | -0.01(-0.28%) |
Jan 22, 2003 | 5.168 | 5.318 | 4.996 | 5.152 | 5,779,062 | +0.03(+0.53%) |
Jan 21, 2003 | 5.231 | 5.266 | 5.102 | 5.125 | 4,398,920 | -0.09(-1.68%) |
Jan 17, 2003 | 5.194 | 5.224 | 5.159 | 5.213 | 3,327,718 | +0.00(+0.08%) |
Jan 16, 2003 | 5.224 | 5.263 | 5.187 | 5.208 | 2,985,379 | -0.01(-0.11%) |
Jan 15, 2003 | 5.231 | 5.238 | 5.159 | 5.214 | 4,109,114 | -0.02(-0.33%) |
Jan 14, 2003 | 5.174 | 5.238 | 5.118 | 5.231 | 5,407,151 | +0.05(+0.97%) |
Jan 13, 2003 | 5.195 | 5.218 | 5.059 | 5.181 | 7,314,022 | -0.01(-0.25%) |
Jan 10, 2003 | 5.138 | 5.208 | 5.073 | 5.194 | 6,080,000 | +0.00(+0.03%) |
Jan 09, 2003 | 5.174 | 5.217 | 5.138 | 5.192 | 7,522,069 | -0.03(-0.66%) |
Jan 08, 2003 | 5.155 | 5.274 | 5.119 | 5.227 | 6,287,352 | +0.07(+1.39%) |
Jan 07, 2003 | 5.191 | 5.191 | 4.994 | 5.155 | 11,870,891 | -0.04(-0.69%) |
Jan 06, 2003 | 4.886 | 5.204 | 4.886 | 5.191 | 11,859,758 | +0.38(+7.82%) |
Jan 03, 2003 | 4.771 | 4.835 | 4.771 | 4.815 | 4,473,372 | +0.07(+1.58%) |
Jan 02, 2003 | 4.656 | 4.740 | 4.612 | 4.740 | 5,515,001 | +0.13(+2.74%) |
Dec 31, 2002 | 4.599 | 4.622 | 4.570 | 4.613 | 2,791,595 | +0.01(+0.31%) |
Dec 30, 2002 | 4.592 | 4.612 | 4.541 | 4.599 | 4,506,423 | +0.04(+0.95%) |
Dec 27, 2002 | 4.541 | 4.599 | 4.498 | 4.556 | 3,634,571 | -0.01(-0.16%) |
Dec 26, 2002 | 4.602 | 4.654 | 4.552 | 4.563 | 4,018,311 | -0.04(-0.84%) |
Dec 24, 2002 | 4.570 | 4.612 | 4.556 | 4.602 | 1,226,715 | +0.04(+0.79%) |
Dec 23, 2002 | 4.628 | 4.649 | 4.540 | 4.566 | 3,263,703 | -0.07(-1.49%) |
Dec 20, 2002 | 4.563 | 4.639 | 4.556 | 4.635 | 7,596,173 | +0.11(+2.38%) |
Dec 19, 2002 | 4.504 | 4.576 | 4.467 | 4.527 | 5,175,445 | -0.01(-0.28%) |
Dec 18, 2002 | 4.513 | 4.569 | 4.506 | 4.540 | 4,660,893 | +0.02(+0.51%) |
Dec 17, 2002 | 4.451 | 4.541 | 4.415 | 4.517 | 4,049,274 | +0.07(+1.49%) |
Dec 16, 2002 | 4.369 | 4.455 | 4.333 | 4.451 | 4,517,903 | +0.08(+1.88%) |
Dec 13, 2002 | 4.297 | 4.369 | 4.284 | 4.369 | 5,394,974 | +0.08(+1.98%) |
Dec 12, 2002 | 4.280 | 4.310 | 4.243 | 4.284 | 4,717,949 | +0.07(+1.74%) |
Dec 11, 2002 | 4.182 | 4.232 | 4.130 | 4.211 | 3,110,277 | +0.03(+0.69%) |
Dec 10, 2002 | 4.153 | 4.182 | 4.099 | 4.182 | 2,073,866 | +0.05(+1.25%) |
Dec 09, 2002 | 4.110 | 4.224 | 4.110 | 4.130 | 3,494,017 | +0.02(+0.49%) |
Dec 06, 2002 | 4.084 | 4.110 | 4.008 | 4.110 | 2,778,723 | +0.02(+0.42%) |
Dec 05, 2002 | 4.168 | 4.204 | 4.061 | 4.093 | 5,429,416 | -0.12(-2.80%) |
Dec 04, 2002 | 4.261 | 4.337 | 4.194 | 4.211 | 8,110,030 | -0.06(-1.51%) |
Dec 03, 2002 | 4.244 | 4.310 | 4.240 | 4.276 | 3,714,937 | +0.03(+0.74%) |
Dec 02, 2002 | 4.277 | 4.313 | 4.201 | 4.244 | 4,618,100 | -0.06(-1.37%) |
Nov 29, 2002 | 4.247 | 4.307 | 4.227 | 4.303 | 2,591,897 | +0.06(+1.32%) |
Nov 27, 2002 | 4.201 | 4.271 | 4.146 | 4.247 | 3,774,429 | +0.11(+2.68%) |
Nov 26, 2002 | 4.243 | 4.296 | 4.067 | 4.136 | 7,700,545 | -0.11(-2.51%) |
Nov 25, 2002 | 4.195 | 4.312 | 4.110 | 4.243 | 4,337,340 | +0.05(+1.13%) |
Nov 22, 2002 | 4.132 | 4.278 | 4.097 | 4.195 | 6,775,116 | +0.06(+1.53%) |
Nov 21, 2002 | 4.152 | 4.191 | 4.123 | 4.132 | 3,271,009 | -0.02(-0.48%) |
Nov 20, 2002 | 4.096 | 4.152 | 4.054 | 4.152 | 3,362,856 | +0.09(+2.27%) |
Nov 19, 2002 | 4.096 | 4.113 | 4.041 | 4.060 | 3,877,061 | -0.04(-1.05%) |
Nov 18, 2002 | 4.161 | 4.182 | 4.060 | 4.103 | 6,332,928 | -0.08(-1.89%) |
Nov 15, 2002 | 4.024 | 4.182 | 4.024 | 4.182 | 5,936,315 | +0.15(+3.74%) |
Nov 14, 2002 | 3.988 | 4.095 | 3.952 | 4.031 | 8,947,091 | +0.11(+2.86%) |
Nov 13, 2002 | 3.817 | 3.919 | 3.816 | 3.919 | 20,709,436 | +0.10(+2.71%) |
Nov 12, 2002 | 3.808 | 3.888 | 3.754 | 3.816 | 16,673,382 | -0.11(-2.89%) |
Nov 11, 2002 | 3.944 | 3.965 | 3.829 | 3.929 | 4,510,945 | -0.01(-0.33%) |
Nov 08, 2002 | 4.082 | 4.110 | 3.938 | 3.942 | 4,445,887 | -0.14(-3.42%) |
Nov 07, 2002 | 4.268 | 4.268 | 3.998 | 4.082 | 7,126,153 | -0.21(-4.89%) |
Nov 06, 2002 | 4.294 | 4.312 | 4.247 | 4.291 | 5,086,729 | +0.01(+0.20%) |
Nov 05, 2002 | 4.312 | 4.333 | 4.221 | 4.283 | 4,767,004 | -0.04(-1.03%) |
Nov 04, 2002 | 4.129 | 4.340 | 4.129 | 4.327 | 5,690,694 | +0.20(+4.84%) |