Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 3.636 | 3.757 | 3.608 | 3.755 | 545,172 | +0.10(+2.83%) |
Jan 30, 2003 | 3.759 | 3.762 | 3.634 | 3.652 | 408,974 | -0.10(-2.57%) |
Jan 29, 2003 | 3.776 | 3.776 | 3.715 | 3.748 | 318,809 | -0.05(-1.38%) |
Jan 28, 2003 | 3.741 | 3.810 | 3.722 | 3.801 | 634,195 | +0.09(+2.55%) |
Jan 27, 2003 | 3.752 | 3.778 | 3.666 | 3.706 | 615,934 | -0.09(-2.35%) |
Jan 24, 2003 | 3.892 | 3.899 | 3.783 | 3.796 | 832,025 | -0.10(-2.48%) |
Jan 23, 2003 | 3.848 | 3.892 | 3.824 | 3.892 | 883,765 | +0.05(+1.23%) |
Jan 22, 2003 | 3.978 | 3.983 | 3.768 | 3.845 | 1,092,247 | -0.15(-3.73%) |
Jan 21, 2003 | 4.044 | 4.071 | 3.994 | 3.994 | 223,319 | -0.06(-1.43%) |
Jan 17, 2003 | 4.013 | 4.065 | 3.960 | 4.051 | 351,908 | +0.02(+0.56%) |
Jan 16, 2003 | 4.132 | 4.179 | 3.969 | 4.029 | 534,139 | -0.12(-2.91%) |
Jan 15, 2003 | 4.188 | 4.197 | 4.101 | 4.150 | 374,354 | -0.02(-0.38%) |
Jan 14, 2003 | 4.097 | 4.178 | 4.057 | 4.165 | 633,054 | +0.08(+1.89%) |
Jan 13, 2003 | 4.118 | 4.123 | 4.067 | 4.088 | 407,452 | -0.03(-0.72%) |
Jan 10, 2003 | 4.113 | 4.171 | 4.092 | 4.118 | 450,442 | -0.02(-0.51%) |
Jan 09, 2003 | 4.065 | 4.139 | 4.065 | 4.139 | 410,115 | +0.07(+1.77%) |
Jan 08, 2003 | 4.118 | 4.153 | 4.048 | 4.067 | 186,796 | -0.08(-1.86%) |
Jan 07, 2003 | 4.197 | 4.242 | 4.127 | 4.144 | 361,799 | -0.07(-1.66%) |
Jan 06, 2003 | 4.092 | 4.239 | 4.092 | 4.214 | 589,303 | +0.13(+3.09%) |
Jan 03, 2003 | 4.083 | 4.151 | 4.020 | 4.088 | 1,160,726 | +0.02(+0.43%) |
Jan 02, 2003 | 4.022 | 4.083 | 4.011 | 4.071 | 534,139 | +0.03(+0.69%) |
Dec 31, 2002 | 4.022 | 4.060 | 3.952 | 4.043 | 548,216 | +0.03(+0.70%) |
Dec 30, 2002 | 3.992 | 4.018 | 3.952 | 4.015 | 297,124 | +0.04(+1.01%) |
Dec 27, 2002 | 4.083 | 4.099 | 3.969 | 3.974 | 596,912 | -0.13(-3.24%) |
Dec 26, 2002 | 3.994 | 4.139 | 3.994 | 4.108 | 368,647 | +0.12(+2.90%) |
Dec 24, 2002 | 4.013 | 4.013 | 3.974 | 3.992 | 231,308 | -0.00(-0.09%) |
Dec 23, 2002 | 4.048 | 4.048 | 3.964 | 3.995 | 406,311 | -0.04(-1.00%) |
Dec 20, 2002 | 3.995 | 4.036 | 3.925 | 4.036 | 462,236 | +0.08(+2.13%) |
Dec 19, 2002 | 4.030 | 4.048 | 3.941 | 3.952 | 389,952 | -0.06(-1.61%) |
Dec 18, 2002 | 4.022 | 4.037 | 3.981 | 4.016 | 350,386 | -0.04(-0.86%) |
Dec 17, 2002 | 4.048 | 4.115 | 4.048 | 4.051 | 539,846 | -0.01(-0.26%) |
Dec 16, 2002 | 3.964 | 4.065 | 3.964 | 4.062 | 342,777 | +0.11(+2.84%) |
Dec 13, 2002 | 4.048 | 4.048 | 3.934 | 3.950 | 528,813 | -0.13(-3.14%) |
Dec 12, 2002 | 4.122 | 4.122 | 4.048 | 4.078 | 325,657 | -0.08(-1.81%) |
Dec 11, 2002 | 4.083 | 4.164 | 4.057 | 4.153 | 432,181 | +0.05(+1.11%) |
Dec 10, 2002 | 3.943 | 4.129 | 3.943 | 4.108 | 421,148 | +0.14(+3.49%) |
Dec 09, 2002 | 4.065 | 4.092 | 3.946 | 3.969 | 406,311 | -0.13(-3.21%) |
Dec 06, 2002 | 4.013 | 4.125 | 3.990 | 4.101 | 453,486 | +0.08(+1.92%) |
Dec 05, 2002 | 4.141 | 4.141 | 4.004 | 4.023 | 275,439 | -0.09(-2.30%) |
Dec 04, 2002 | 4.065 | 4.144 | 4.057 | 4.118 | 364,082 | +0.08(+1.86%) |
Dec 03, 2002 | 4.146 | 4.146 | 4.034 | 4.043 | 275,059 | -0.06(-1.54%) |
Dec 02, 2002 | 4.179 | 4.221 | 4.065 | 4.106 | 487,725 | -0.06(-1.35%) |
Nov 29, 2002 | 4.179 | 4.186 | 4.158 | 4.162 | 130,491 | -0.00(-0.04%) |
Nov 27, 2002 | 4.127 | 4.179 | 4.118 | 4.164 | 309,298 | +0.07(+1.76%) |
Nov 26, 2002 | 4.157 | 4.179 | 4.074 | 4.092 | 337,451 | -0.09(-2.05%) |
Nov 25, 2002 | 4.144 | 4.218 | 4.125 | 4.178 | 641,043 | +0.06(+1.36%) |
Nov 22, 2002 | 4.041 | 4.167 | 4.041 | 4.122 | 336,310 | +0.08(+1.91%) |
Nov 21, 2002 | 4.051 | 4.074 | 3.978 | 4.044 | 356,093 | -0.01(-0.17%) |
Nov 20, 2002 | 3.960 | 4.057 | 3.959 | 4.051 | 466,040 | +0.12(+3.03%) |
Nov 19, 2002 | 3.971 | 4.013 | 3.908 | 3.932 | 332,886 | -0.06(-1.58%) |
Nov 18, 2002 | 4.086 | 4.092 | 3.995 | 3.995 | 311,201 | -0.08(-1.89%) |
Nov 15, 2002 | 4.074 | 4.083 | 4.003 | 4.072 | 450,062 | -0.03(-0.77%) |
Nov 14, 2002 | 3.946 | 4.122 | 3.946 | 4.104 | 340,495 | +0.16(+4.00%) |
Nov 13, 2002 | 3.999 | 4.064 | 3.909 | 3.946 | 416,583 | -0.08(-2.00%) |
Nov 12, 2002 | 3.978 | 4.108 | 3.971 | 4.027 | 591,206 | +0.07(+1.86%) |
Nov 11, 2002 | 4.013 | 4.013 | 3.934 | 3.953 | 399,463 | -0.08(-1.91%) |
Nov 08, 2002 | 3.952 | 4.034 | 3.904 | 4.030 | 390,713 | +0.06(+1.46%) |
Nov 07, 2002 | 4.030 | 4.039 | 3.943 | 3.973 | 402,126 | -0.08(-2.07%) |
Nov 06, 2002 | 3.987 | 4.101 | 3.943 | 4.057 | 293,700 | +0.06(+1.45%) |
Nov 05, 2002 | 4.013 | 4.022 | 3.901 | 3.999 | 461,475 | -0.06(-1.38%) |
Nov 04, 2002 | 4.018 | 4.148 | 4.018 | 4.055 | 425,714 | +0.04(+0.92%) |