Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 3.352 | 3.508 | 3.352 | 3.482 | 3,376,937 | +0.04(+1.02%) |
Jan 30, 2003 | 3.491 | 3.495 | 3.404 | 3.447 | 1,697,918 | -0.04(-1.27%) |
Jan 29, 2003 | 3.572 | 3.572 | 3.426 | 3.491 | 2,430,650 | -0.08(-2.28%) |
Jan 28, 2003 | 3.565 | 3.584 | 3.552 | 3.572 | 2,183,886 | +0.03(+0.73%) |
Jan 27, 2003 | 3.569 | 3.591 | 3.502 | 3.547 | 2,099,382 | -0.08(-2.10%) |
Jan 24, 2003 | 3.691 | 3.693 | 3.604 | 3.622 | 3,807,829 | -0.07(-1.95%) |
Jan 23, 2003 | 3.708 | 3.732 | 3.684 | 3.695 | 8,324,362 | -0.02(-0.45%) |
Jan 22, 2003 | 3.704 | 3.741 | 3.689 | 3.711 | 3,792,980 | +0.01(+0.20%) |
Jan 21, 2003 | 4.015 | 4.015 | 3.697 | 3.704 | 10,222,068 | -0.31(-7.75%) |
Jan 17, 2003 | 4.006 | 4.041 | 4.006 | 4.015 | 2,114,231 | -0.08(-1.86%) |
Jan 16, 2003 | 4.117 | 4.158 | 4.084 | 4.091 | 2,317,527 | -0.07(-1.73%) |
Jan 15, 2003 | 4.213 | 4.232 | 4.158 | 4.163 | 1,317,783 | -0.08(-1.88%) |
Jan 14, 2003 | 4.256 | 4.267 | 4.224 | 4.243 | 1,615,573 | -0.01(-0.22%) |
Jan 13, 2003 | 4.176 | 4.282 | 4.176 | 4.252 | 1,001,094 | +0.03(+0.75%) |
Jan 10, 2003 | 4.185 | 4.324 | 4.185 | 4.221 | 2,419,040 | +0.03(+0.66%) |
Jan 09, 2003 | 4.173 | 4.197 | 4.167 | 4.193 | 2,710,351 | +0.04(+0.85%) |
Jan 08, 2003 | 4.084 | 4.174 | 4.080 | 4.158 | 3,533,257 | +0.04(+0.85%) |
Jan 07, 2003 | 4.111 | 4.145 | 4.111 | 4.122 | 608,270 | -0.03(-0.71%) |
Jan 06, 2003 | 4.148 | 4.165 | 4.111 | 4.152 | 1,313,463 | +0.02(+0.54%) |
Jan 03, 2003 | 4.145 | 4.152 | 4.102 | 4.130 | 457,619 | +0.01(+0.27%) |
Jan 02, 2003 | 4.037 | 4.134 | 4.021 | 4.119 | 740,561 | +0.14(+3.39%) |
Dec 31, 2002 | 4.010 | 4.022 | 3.965 | 3.984 | 492,987 | -0.03(-0.65%) |
Dec 30, 2002 | 4.010 | 4.010 | 3.965 | 4.010 | 599,900 | +0.00(+0.05%) |
Dec 27, 2002 | 4.000 | 4.026 | 3.982 | 4.008 | 744,611 | -0.06(-1.55%) |
Dec 26, 2002 | 4.091 | 4.102 | 4.060 | 4.071 | 269,172 | -0.02(-0.41%) |
Dec 24, 2002 | 4.102 | 4.110 | 4.060 | 4.087 | 375,815 | -0.03(-0.68%) |
Dec 23, 2002 | 4.095 | 4.167 | 4.061 | 4.115 | 904,170 | +0.04(+1.00%) |
Dec 20, 2002 | 4.010 | 4.104 | 3.995 | 4.074 | 2,650,415 | +0.06(+1.52%) |
Dec 19, 2002 | 4.000 | 4.037 | 4.000 | 4.013 | 1,319,673 | -0.01(-0.32%) |
Dec 18, 2002 | 4.093 | 4.093 | 3.989 | 4.026 | 1,515,140 | -0.11(-2.69%) |
Dec 17, 2002 | 4.102 | 4.150 | 4.100 | 4.137 | 1,500,021 | -0.01(-0.27%) |
Dec 16, 2002 | 4.195 | 4.202 | 4.148 | 4.148 | 1,558,067 | -0.02(-0.49%) |
Dec 13, 2002 | 4.232 | 4.232 | 4.148 | 4.169 | 1,950,891 | -0.07(-1.70%) |
Dec 12, 2002 | 4.219 | 4.267 | 4.215 | 4.241 | 508,646 | -0.02(-0.43%) |
Dec 11, 2002 | 4.139 | 4.269 | 4.139 | 4.260 | 1,431,985 | +0.07(+1.59%) |
Dec 10, 2002 | 4.158 | 4.200 | 4.141 | 4.193 | 939,808 | +0.04(+0.94%) |
Dec 09, 2002 | 4.213 | 4.215 | 4.126 | 4.154 | 2,048,355 | -0.10(-2.35%) |
Dec 06, 2002 | 4.315 | 4.315 | 4.213 | 4.254 | 1,844,518 | -0.08(-1.84%) |
Dec 05, 2002 | 4.324 | 4.376 | 4.313 | 4.334 | 1,615,573 | -0.02(-0.43%) |
Dec 04, 2002 | 4.398 | 4.398 | 4.328 | 4.352 | 1,515,410 | -0.07(-1.55%) |
Dec 03, 2002 | 4.389 | 4.421 | 4.350 | 4.421 | 1,458,174 | +0.01(+0.21%) |
Dec 02, 2002 | 4.352 | 4.458 | 4.352 | 4.411 | 2,161,747 | +0.10(+2.41%) |
Nov 29, 2002 | 4.278 | 4.326 | 4.278 | 4.308 | 767,289 | +0.05(+1.13%) |
Nov 27, 2002 | 4.167 | 4.298 | 4.160 | 4.260 | 2,382,053 | +0.10(+2.45%) |
Nov 26, 2002 | 4.158 | 4.185 | 4.150 | 4.158 | 854,223 | -0.04(-1.06%) |
Nov 25, 2002 | 4.213 | 4.223 | 4.197 | 4.202 | 1,758,934 | +0.04(+0.84%) |
Nov 22, 2002 | 4.111 | 4.195 | 4.084 | 4.167 | 3,010,302 | +0.02(+0.58%) |
Nov 21, 2002 | 4.047 | 4.143 | 3.991 | 4.143 | 1,860,987 | +0.17(+4.39%) |
Nov 20, 2002 | 3.898 | 3.976 | 3.897 | 3.969 | 758,380 | +0.11(+2.98%) |
Nov 19, 2002 | 3.880 | 3.880 | 3.828 | 3.854 | 1,315,623 | -0.01(-0.19%) |
Nov 18, 2002 | 3.880 | 3.945 | 3.850 | 3.861 | 838,834 | -0.02(-0.52%) |
Nov 15, 2002 | 3.972 | 3.972 | 3.880 | 3.882 | 1,136,355 | -0.10(-2.51%) |
Nov 14, 2002 | 3.963 | 3.989 | 3.917 | 3.982 | 1,273,506 | +0.11(+2.87%) |
Nov 13, 2002 | 3.934 | 3.934 | 3.824 | 3.871 | 1,334,792 | -0.03(-0.71%) |
Nov 12, 2002 | 3.943 | 3.945 | 3.889 | 3.898 | 1,659,310 | -0.04(-1.08%) |
Nov 11, 2002 | 4.037 | 4.037 | 3.924 | 3.941 | 1,843,168 | -0.13(-3.14%) |
Nov 08, 2002 | 4.093 | 4.139 | 4.065 | 4.069 | 2,080,753 | -0.05(-1.13%) |
Nov 07, 2002 | 4.111 | 4.137 | 4.065 | 4.115 | 1,618,813 | -0.02(-0.40%) |
Nov 06, 2002 | 4.056 | 4.139 | 4.047 | 4.132 | 1,970,600 | +0.08(+2.01%) |
Nov 05, 2002 | 4.047 | 4.074 | 4.010 | 4.050 | 2,131,239 | -0.00(-0.09%) |
Nov 04, 2002 | 4.074 | 4.130 | 4.043 | 4.054 | 2,083,183 | +0.10(+2.53%) |