Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 4.458 | 4.567 | 4.458 | 4.567 | 894,065 | +0.08(+1.84%) |
Jan 30, 2003 | 4.522 | 4.538 | 4.485 | 4.485 | 1,790,074 | -0.04(-0.77%) |
Jan 29, 2003 | 4.468 | 4.530 | 4.468 | 4.520 | 4,199,340 | +0.05(+1.15%) |
Jan 28, 2003 | 4.431 | 4.479 | 4.409 | 4.468 | 968,368 | +0.05(+1.02%) |
Jan 27, 2003 | 4.433 | 4.446 | 4.411 | 4.423 | 581,312 | -0.01(-0.14%) |
Jan 24, 2003 | 4.468 | 4.468 | 4.429 | 4.429 | 498,753 | -0.04(-0.83%) |
Jan 23, 2003 | 4.479 | 4.481 | 4.458 | 4.466 | 794,994 | -0.00(-0.05%) |
Jan 22, 2003 | 4.483 | 4.489 | 4.448 | 4.468 | 977,110 | -0.01(-0.23%) |
Jan 21, 2003 | 4.458 | 4.485 | 4.437 | 4.479 | 624,049 | +0.04(+0.93%) |
Jan 17, 2003 | 4.481 | 4.481 | 4.423 | 4.437 | 544,403 | -0.04(-0.97%) |
Jan 16, 2003 | 4.479 | 4.530 | 4.479 | 4.481 | 2,522,421 | -0.00(-0.09%) |
Jan 15, 2003 | 4.501 | 4.501 | 4.435 | 4.485 | 645,417 | +0.00(+0.09%) |
Jan 14, 2003 | 4.481 | 4.497 | 4.481 | 4.481 | 640,075 | -0.00(-0.09%) |
Jan 13, 2003 | 4.520 | 4.530 | 4.485 | 4.485 | 1,924,111 | -0.04(-0.77%) |
Jan 10, 2003 | 4.510 | 4.551 | 4.503 | 4.520 | 852,786 | +0.00(+0.00%) |
Jan 09, 2003 | 4.505 | 4.540 | 4.501 | 4.520 | 847,929 | +0.01(+0.18%) |
Jan 08, 2003 | 4.559 | 4.559 | 4.512 | 4.512 | 422,507 | -0.05(-1.13%) |
Jan 07, 2003 | 4.623 | 4.623 | 4.542 | 4.563 | 703,694 | -0.05(-0.98%) |
Jan 06, 2003 | 4.575 | 4.627 | 4.553 | 4.608 | 1,064,040 | +0.03(+0.72%) |
Jan 03, 2003 | 4.582 | 4.623 | 4.542 | 4.575 | 1,312,202 | -0.01(-0.13%) |
Jan 02, 2003 | 4.557 | 4.610 | 4.557 | 4.582 | 617,735 | +0.03(+0.68%) |
Dec 31, 2002 | 4.606 | 4.641 | 4.551 | 4.551 | 1,683,718 | -0.06(-1.34%) |
Dec 30, 2002 | 4.602 | 4.621 | 4.551 | 4.612 | 829,475 | +0.01(+0.22%) |
Dec 27, 2002 | 4.551 | 4.610 | 4.534 | 4.602 | 431,249 | +0.02(+0.45%) |
Dec 26, 2002 | 4.582 | 4.639 | 4.547 | 4.582 | 508,952 | +0.00(+0.04%) |
Dec 24, 2002 | 4.557 | 4.586 | 4.520 | 4.580 | 263,217 | -0.01(-0.18%) |
Dec 23, 2002 | 4.489 | 4.592 | 4.489 | 4.588 | 928,060 | +0.06(+1.27%) |
Dec 20, 2002 | 4.458 | 4.530 | 4.448 | 4.530 | 716,806 | +0.07(+1.62%) |
Dec 19, 2002 | 4.468 | 4.483 | 4.448 | 4.458 | 830,446 | -0.06(-1.37%) |
Dec 18, 2002 | 4.437 | 4.520 | 4.429 | 4.520 | 1,265,095 | +0.07(+1.62%) |
Dec 17, 2002 | 4.427 | 4.505 | 4.427 | 4.448 | 1,535,112 | -0.03(-0.64%) |
Dec 16, 2002 | 4.448 | 4.477 | 4.417 | 4.477 | 1,912,455 | +0.05(+1.21%) |
Dec 13, 2002 | 4.448 | 4.462 | 4.423 | 4.423 | 816,363 | -0.02(-0.56%) |
Dec 12, 2002 | 4.437 | 4.489 | 4.417 | 4.448 | 671,642 | +0.01(+0.23%) |
Dec 11, 2002 | 4.374 | 4.442 | 4.372 | 4.437 | 679,897 | +0.04(+0.89%) |
Dec 10, 2002 | 4.448 | 4.468 | 4.376 | 4.398 | 860,070 | -0.06(-1.34%) |
Dec 09, 2002 | 4.429 | 4.479 | 4.417 | 4.458 | 933,402 | +0.03(+0.65%) |
Dec 06, 2002 | 4.365 | 4.446 | 4.365 | 4.429 | 871,240 | +0.01(+0.23%) |
Dec 05, 2002 | 4.382 | 4.427 | 4.365 | 4.419 | 950,885 | +0.04(+0.85%) |
Dec 04, 2002 | 4.394 | 4.402 | 4.367 | 4.382 | 1,741,509 | -0.01(-0.28%) |
Dec 03, 2002 | 4.283 | 4.407 | 4.277 | 4.394 | 2,951,728 | +0.12(+2.79%) |
Dec 02, 2002 | 4.242 | 4.281 | 4.221 | 4.275 | 1,247,127 | +0.07(+1.76%) |
Nov 29, 2002 | 4.229 | 4.252 | 4.201 | 4.201 | 514,294 | -0.03(-0.63%) |
Nov 27, 2002 | 4.190 | 4.227 | 4.149 | 4.227 | 1,670,606 | +0.07(+1.63%) |
Nov 26, 2002 | 4.118 | 4.159 | 4.102 | 4.159 | 1,670,120 | +0.02(+0.60%) |
Nov 25, 2002 | 4.118 | 4.149 | 4.098 | 4.135 | 1,230,615 | +0.03(+0.75%) |
Nov 22, 2002 | 4.026 | 4.112 | 4.015 | 4.104 | 1,866,805 | +0.06(+1.53%) |
Nov 21, 2002 | 4.026 | 4.046 | 4.005 | 4.042 | 1,643,896 | +0.02(+0.56%) |
Nov 20, 2002 | 3.912 | 4.036 | 3.912 | 4.019 | 2,300,968 | +0.11(+2.74%) |
Nov 19, 2002 | 3.851 | 3.933 | 3.824 | 3.912 | 2,691,910 | +0.06(+1.60%) |
Nov 18, 2002 | 3.906 | 3.923 | 3.851 | 3.851 | 3,099,363 | -0.06(-1.58%) |
Nov 15, 2002 | 3.925 | 3.956 | 3.912 | 3.912 | 1,384,563 | -0.02(-0.52%) |
Nov 14, 2002 | 3.933 | 4.015 | 3.906 | 3.933 | 3,172,209 | -0.12(-2.85%) |
Nov 13, 2002 | 4.077 | 4.094 | 4.038 | 4.048 | 1,418,558 | -0.05(-1.21%) |
Nov 12, 2002 | 4.056 | 4.114 | 4.046 | 4.098 | 2,218,409 | +0.04(+1.07%) |
Nov 11, 2002 | 4.137 | 4.137 | 4.030 | 4.054 | 1,817,269 | -0.08(-1.99%) |
Nov 08, 2002 | 4.337 | 4.337 | 4.133 | 4.137 | 2,113,511 | -0.20(-4.56%) |
Nov 07, 2002 | 4.334 | 4.369 | 4.283 | 4.334 | 1,514,229 | +0.01(+0.24%) |
Nov 06, 2002 | 4.312 | 4.343 | 4.258 | 4.324 | 824,133 | +0.04(+0.86%) |
Nov 05, 2002 | 4.211 | 4.293 | 4.197 | 4.287 | 941,172 | +0.08(+1.86%) |
Nov 04, 2002 | 4.135 | 4.236 | 4.135 | 4.209 | 913,005 | +0.10(+2.40%) |