Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 3.647 | 3.760 | 3.598 | 3.607 | 177,364 | -0.03(-0.89%) |
Jan 30, 2003 | 3.483 | 3.701 | 3.472 | 3.640 | 5,920,885 | +0.17(+5.01%) |
Jan 29, 2003 | 3.588 | 3.588 | 3.435 | 3.466 | 281,897 | -0.17(-4.77%) |
Jan 28, 2003 | 3.550 | 3.676 | 3.544 | 3.640 | 193,869 | +0.04(+1.17%) |
Jan 27, 2003 | 3.655 | 3.655 | 3.590 | 3.598 | 138,590 | -0.08(-2.08%) |
Jan 24, 2003 | 3.764 | 3.764 | 3.662 | 3.674 | 145,664 | -0.10(-2.63%) |
Jan 23, 2003 | 3.693 | 3.785 | 3.634 | 3.773 | 132,564 | +0.07(+1.91%) |
Jan 22, 2003 | 3.741 | 3.796 | 3.702 | 3.702 | 97,196 | -0.05(-1.37%) |
Jan 21, 2003 | 3.865 | 3.886 | 3.754 | 3.754 | 127,063 | -0.09(-2.43%) |
Jan 17, 2003 | 3.893 | 3.893 | 3.802 | 3.848 | 138,852 | -0.06(-1.42%) |
Jan 16, 2003 | 3.928 | 3.932 | 3.817 | 3.903 | 187,058 | -0.02(-0.49%) |
Jan 15, 2003 | 3.989 | 4.046 | 3.786 | 3.922 | 222,164 | -0.08(-2.05%) |
Jan 14, 2003 | 4.036 | 4.046 | 3.939 | 4.004 | 212,470 | -0.04(-1.04%) |
Jan 13, 2003 | 4.036 | 4.071 | 4.008 | 4.046 | 102,960 | +0.02(+0.57%) |
Jan 10, 2003 | 4.046 | 4.065 | 4.002 | 4.023 | 124,443 | -0.03(-0.85%) |
Jan 09, 2003 | 3.914 | 4.075 | 3.914 | 4.057 | 280,063 | +0.15(+3.71%) |
Jan 08, 2003 | 4.036 | 4.036 | 3.912 | 3.912 | 149,332 | -0.11(-2.84%) |
Jan 07, 2003 | 4.027 | 4.056 | 3.979 | 4.027 | 186,796 | +0.01(+0.19%) |
Jan 06, 2003 | 4.008 | 4.046 | 3.985 | 4.019 | 83,311 | +0.02(+0.53%) |
Jan 03, 2003 | 4.027 | 4.046 | 3.998 | 3.998 | 350,799 | -0.01(-0.24%) |
Jan 02, 2003 | 4.008 | 4.052 | 3.972 | 4.008 | 138,066 | +0.03(+0.77%) |
Dec 31, 2002 | 3.970 | 4.101 | 3.901 | 3.977 | 337,176 | +0.03(+0.68%) |
Dec 30, 2002 | 3.979 | 4.015 | 3.922 | 3.951 | 126,539 | -0.02(-0.43%) |
Dec 27, 2002 | 3.941 | 4.012 | 3.903 | 3.968 | 122,609 | +0.02(+0.63%) |
Dec 26, 2002 | 3.960 | 3.975 | 3.924 | 3.943 | 190,463 | -0.05(-1.15%) |
Dec 24, 2002 | 4.094 | 4.094 | 3.935 | 3.989 | 102,436 | -0.14(-3.46%) |
Dec 23, 2002 | 4.246 | 4.269 | 4.132 | 4.132 | 135,708 | -0.13(-2.96%) |
Dec 20, 2002 | 4.285 | 4.286 | 4.195 | 4.258 | 124,705 | +0.00(+0.04%) |
Dec 19, 2002 | 4.151 | 4.265 | 4.151 | 4.256 | 85,931 | +0.11(+2.76%) |
Dec 18, 2002 | 4.304 | 4.304 | 4.101 | 4.141 | 150,642 | -0.19(-4.41%) |
Dec 17, 2002 | 4.208 | 4.390 | 4.208 | 4.332 | 114,487 | +0.13(+3.18%) |
Dec 16, 2002 | 4.199 | 4.225 | 4.174 | 4.199 | 102,960 | +0.01(+0.18%) |
Dec 13, 2002 | 4.241 | 4.241 | 4.141 | 4.191 | 106,104 | -0.05(-1.17%) |
Dec 12, 2002 | 4.193 | 4.260 | 4.170 | 4.241 | 232,643 | +0.06(+1.46%) |
Dec 11, 2002 | 4.222 | 4.222 | 4.134 | 4.180 | 73,094 | -0.04(-0.99%) |
Dec 10, 2002 | 4.161 | 4.275 | 4.161 | 4.222 | 133,874 | +0.07(+1.70%) |
Dec 09, 2002 | 4.277 | 4.277 | 4.134 | 4.151 | 123,133 | -0.15(-3.42%) |
Dec 06, 2002 | 4.332 | 4.332 | 4.260 | 4.298 | 120,251 | -0.05(-1.14%) |
Dec 05, 2002 | 4.428 | 4.432 | 4.294 | 4.348 | 198,585 | -0.07(-1.60%) |
Dec 04, 2002 | 4.342 | 4.437 | 4.338 | 4.418 | 260,676 | +0.05(+1.09%) |
Dec 03, 2002 | 4.428 | 4.437 | 4.357 | 4.370 | 109,772 | -0.08(-1.72%) |
Dec 02, 2002 | 4.370 | 4.485 | 4.370 | 4.447 | 194,917 | +0.11(+2.64%) |
Nov 29, 2002 | 4.304 | 4.390 | 4.245 | 4.332 | 119,465 | +0.06(+1.29%) |
Nov 27, 2002 | 3.975 | 4.290 | 3.975 | 4.277 | 360,754 | +0.32(+8.00%) |
Nov 26, 2002 | 4.094 | 4.094 | 3.859 | 3.960 | 148,808 | -0.14(-3.49%) |
Nov 25, 2002 | 4.101 | 4.111 | 3.970 | 4.103 | 104,008 | +0.00(+0.09%) |
Nov 22, 2002 | 4.103 | 4.132 | 4.061 | 4.099 | 115,011 | -0.07(-1.60%) |
Nov 21, 2002 | 4.065 | 4.262 | 4.017 | 4.166 | 237,359 | +0.14(+3.36%) |
Nov 20, 2002 | 3.998 | 4.094 | 3.991 | 4.031 | 113,701 | +0.02(+0.48%) |
Nov 19, 2002 | 3.989 | 4.094 | 3.972 | 4.012 | 102,436 | +0.02(+0.38%) |
Nov 18, 2002 | 4.008 | 4.084 | 3.970 | 3.996 | 92,219 | -0.03(-0.66%) |
Nov 15, 2002 | 4.071 | 4.071 | 4.023 | 4.023 | 59,732 | -0.05(-1.17%) |
Nov 14, 2002 | 3.928 | 4.077 | 3.914 | 4.071 | 97,196 | +0.14(+3.64%) |
Nov 13, 2002 | 3.975 | 4.006 | 3.890 | 3.928 | 90,909 | -0.05(-1.25%) |
Nov 12, 2002 | 3.960 | 4.073 | 3.928 | 3.977 | 79,643 | +0.05(+1.16%) |
Nov 11, 2002 | 3.970 | 4.008 | 3.932 | 3.932 | 100,864 | -0.07(-1.81%) |
Nov 08, 2002 | 4.189 | 4.229 | 3.979 | 4.004 | 72,308 | -0.19(-4.64%) |
Nov 07, 2002 | 4.313 | 4.313 | 4.147 | 4.199 | 118,155 | -0.12(-2.87%) |
Nov 06, 2002 | 4.208 | 4.332 | 4.199 | 4.323 | 129,421 | +0.12(+2.95%) |
Nov 05, 2002 | 4.256 | 4.286 | 4.136 | 4.199 | 98,244 | -0.07(-1.57%) |
Nov 04, 2002 | 4.199 | 4.286 | 4.151 | 4.265 | 233,691 | +0.09(+2.05%) |