Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 4.576 | 4.646 | 4.506 | 4.646 | 8,570 | +0.01(+0.18%) |
Jan 30, 2003 | 4.637 | 4.637 | 4.637 | 4.637 | 0 | +0.00(+0.00%) |
Jan 29, 2003 | 4.634 | 4.713 | 4.634 | 4.637 | 8,570 | +0.09(+1.91%) |
Jan 28, 2003 | 4.548 | 4.550 | 4.548 | 4.550 | 1,785 | -0.04(-0.91%) |
Jan 27, 2003 | 4.578 | 4.595 | 4.553 | 4.592 | 5,356 | -0.02(-0.36%) |
Jan 24, 2003 | 4.620 | 4.634 | 4.609 | 4.609 | 3,928 | -0.08(-1.67%) |
Jan 23, 2003 | 4.503 | 4.687 | 4.503 | 4.687 | 20,355 | +0.19(+4.29%) |
Jan 22, 2003 | 4.492 | 4.539 | 4.464 | 4.494 | 6,785 | -0.05(-1.05%) |
Jan 21, 2003 | 4.500 | 4.564 | 4.500 | 4.542 | 6,070 | +0.06(+1.38%) |
Jan 17, 2003 | 4.480 | 4.480 | 4.480 | 4.480 | 0 | +0.00(+0.00%) |
Jan 16, 2003 | 4.480 | 4.480 | 4.480 | 4.480 | 4,642 | -0.05(-1.17%) |
Jan 15, 2003 | 4.534 | 4.534 | 4.534 | 4.534 | 0 | +0.00(+0.01%) |
Jan 14, 2003 | 4.533 | 4.533 | 4.533 | 4.533 | 357 | +0.00(+0.06%) |
Jan 13, 2003 | 4.455 | 4.531 | 4.452 | 4.531 | 3,214 | +0.00(+0.00%) |
Jan 10, 2003 | 4.564 | 4.564 | 4.531 | 4.531 | 4,285 | +0.04(+0.92%) |
Jan 09, 2003 | 4.476 | 4.490 | 4.455 | 4.490 | 6,070 | -0.00(-0.10%) |
Jan 08, 2003 | 4.494 | 4.494 | 4.494 | 4.494 | 357 | +0.01(+0.31%) |
Jan 07, 2003 | 4.508 | 4.511 | 4.480 | 4.480 | 14,284 | -0.03(-0.68%) |
Jan 06, 2003 | 4.497 | 4.545 | 4.497 | 4.511 | 2,499 | +0.06(+1.32%) |
Jan 03, 2003 | 4.472 | 4.475 | 4.452 | 4.452 | 1,428 | +0.00(+0.00%) |
Jan 02, 2003 | 4.452 | 4.452 | 4.452 | 4.452 | 357 | +0.00(+0.00%) |
Dec 31, 2002 | 4.590 | 4.590 | 4.452 | 4.452 | 11,070 | -0.15(-3.23%) |
Dec 30, 2002 | 4.562 | 4.601 | 4.584 | 4.601 | 3,214 | +0.03(+0.74%) |
Dec 27, 2002 | 4.562 | 4.567 | 4.559 | 4.567 | 11,784 | +0.01(+0.12%) |
Dec 26, 2002 | 4.562 | 4.562 | 4.562 | 4.562 | 0 | +0.00(+0.00%) |
Dec 24, 2002 | 4.564 | 4.564 | 4.559 | 4.562 | 3,928 | -0.02(-0.43%) |
Dec 23, 2002 | 4.581 | 4.581 | 4.581 | 4.581 | 0 | +0.00(+0.00%) |
Dec 20, 2002 | 4.581 | 4.581 | 4.581 | 4.581 | 0 | +0.00(+0.00%) |
Dec 19, 2002 | 4.581 | 4.581 | 4.581 | 4.581 | 357 | -0.01(-0.30%) |
Dec 18, 2002 | 4.595 | 4.595 | 4.595 | 4.595 | 357 | -0.03(-0.55%) |
Dec 17, 2002 | 4.640 | 4.640 | 4.620 | 4.620 | 1,071 | +0.07(+1.54%) |
Dec 16, 2002 | 4.480 | 4.592 | 4.480 | 4.550 | 11,784 | +0.07(+1.56%) |
Dec 13, 2002 | 4.441 | 4.480 | 4.441 | 4.480 | 13,570 | +0.07(+1.59%) |
Dec 12, 2002 | 4.413 | 4.413 | 4.410 | 4.410 | 8,927 | +0.00(+0.00%) |
Dec 11, 2002 | 4.399 | 4.424 | 4.366 | 4.410 | 13,927 | -0.07(-1.56%) |
Dec 10, 2002 | 4.424 | 4.548 | 4.374 | 4.480 | 46,067 | +0.06(+1.27%) |
Dec 09, 2002 | 4.424 | 4.550 | 4.424 | 4.424 | 13,927 | +0.02(+0.44%) |
Dec 06, 2002 | 4.416 | 4.424 | 4.388 | 4.405 | 2,499 | +0.03(+0.70%) |
Dec 05, 2002 | 4.374 | 4.374 | 4.374 | 4.374 | 357 | -0.02(-0.51%) |
Dec 04, 2002 | 4.497 | 4.500 | 4.377 | 4.396 | 6,070 | -0.02(-0.51%) |
Dec 03, 2002 | 4.419 | 4.419 | 4.419 | 4.419 | 357 | +0.03(+0.57%) |
Dec 02, 2002 | 4.368 | 4.618 | 4.368 | 4.394 | 14,998 | +0.00(+0.00%) |
Nov 29, 2002 | 4.452 | 4.452 | 4.354 | 4.394 | 2,499 | -0.01(-0.13%) |
Nov 27, 2002 | 4.343 | 4.444 | 4.332 | 4.399 | 5,356 | +0.06(+1.35%) |
Nov 26, 2002 | 4.200 | 4.340 | 4.172 | 4.340 | 17,498 | +0.16(+3.89%) |
Nov 25, 2002 | 4.534 | 4.534 | 4.172 | 4.178 | 24,640 | -0.36(-7.90%) |
Nov 22, 2002 | 4.318 | 4.550 | 4.310 | 4.536 | 21,069 | +0.22(+5.13%) |
Nov 21, 2002 | 4.284 | 4.315 | 4.214 | 4.315 | 10,356 | -0.00(-0.10%) |
Nov 20, 2002 | 4.320 | 4.320 | 4.320 | 4.320 | 357 | +0.02(+0.55%) |
Nov 19, 2002 | 4.296 | 4.296 | 4.296 | 4.296 | 0 | +0.00(+0.00%) |
Nov 18, 2002 | 4.296 | 4.296 | 4.296 | 4.296 | 357 | -0.03(-0.64%) |
Nov 15, 2002 | 4.260 | 4.324 | 4.178 | 4.324 | 9,642 | +0.12(+2.80%) |
Nov 14, 2002 | 4.212 | 4.220 | 4.153 | 4.206 | 3,571 | -0.06(-1.44%) |
Nov 13, 2002 | 4.181 | 4.338 | 4.172 | 4.268 | 32,854 | +0.12(+2.97%) |
Nov 12, 2002 | 4.147 | 4.147 | 4.144 | 4.144 | 2,499 | -0.03(-0.67%) |
Nov 11, 2002 | 4.172 | 4.172 | 4.172 | 4.172 | 714 | +0.01(+0.34%) |
Nov 08, 2002 | 4.156 | 4.158 | 4.156 | 4.158 | 4,642 | +0.10(+2.41%) |
Nov 07, 2002 | 4.060 | 4.060 | 4.060 | 4.060 | 0 | +0.00(+0.00%) |
Nov 06, 2002 | 4.184 | 4.184 | 4.060 | 4.060 | 9,284 | +0.04(+1.05%) |
Nov 05, 2002 | 4.018 | 4.018 | 4.018 | 4.018 | 357 | +0.00(+0.07%) |
Nov 04, 2002 | 4.016 | 4.016 | 4.016 | 4.016 | 357 | +0.00(+0.00%) |