Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 4.623 | 4.695 | 4.584 | 4.681 | 511,942 | +0.08(+1.78%) |
Jan 30, 2003 | 4.615 | 4.615 | 4.543 | 4.599 | 720,982 | +0.08(+1.78%) |
Jan 29, 2003 | 4.541 | 4.565 | 4.430 | 4.519 | 768,328 | -0.03(-0.60%) |
Jan 28, 2003 | 4.584 | 4.631 | 4.479 | 4.546 | 642,073 | -0.04(-0.84%) |
Jan 27, 2003 | 4.639 | 4.668 | 4.551 | 4.584 | 434,140 | -0.07(-1.41%) |
Jan 24, 2003 | 4.703 | 4.816 | 4.607 | 4.650 | 753,377 | -0.05(-1.13%) |
Jan 23, 2003 | 4.655 | 4.735 | 4.607 | 4.703 | 738,702 | +0.06(+1.38%) |
Jan 22, 2003 | 4.700 | 4.715 | 4.599 | 4.639 | 1,260,058 | -0.08(-1.63%) |
Jan 21, 2003 | 4.816 | 4.817 | 4.716 | 4.716 | 651,764 | -0.10(-2.10%) |
Jan 17, 2003 | 4.861 | 4.861 | 4.816 | 4.817 | 299,025 | -0.05(-0.96%) |
Jan 16, 2003 | 4.896 | 4.936 | 4.848 | 4.864 | 661,454 | -0.05(-0.98%) |
Jan 15, 2003 | 4.976 | 4.991 | 4.896 | 4.912 | 1,407,633 | -0.24(-4.58%) |
Jan 14, 2003 | 5.137 | 5.166 | 5.137 | 5.148 | 399,530 | +0.01(+0.19%) |
Jan 13, 2003 | 5.153 | 5.177 | 5.121 | 5.138 | 888,215 | -0.02(-0.44%) |
Jan 10, 2003 | 5.132 | 5.249 | 5.121 | 5.161 | 438,293 | +0.02(+0.47%) |
Jan 09, 2003 | 5.089 | 5.167 | 4.992 | 5.137 | 664,777 | +0.04(+0.72%) |
Jan 08, 2003 | 4.816 | 5.145 | 4.751 | 5.100 | 1,902,409 | -0.31(-5.73%) |
Jan 07, 2003 | 5.422 | 5.422 | 5.297 | 5.410 | 288,227 | -0.02(-0.33%) |
Jan 06, 2003 | 5.442 | 5.480 | 5.427 | 5.427 | 272,722 | -0.04(-0.70%) |
Jan 03, 2003 | 5.418 | 5.538 | 5.377 | 5.466 | 429,433 | +0.05(+0.86%) |
Jan 02, 2003 | 5.249 | 5.422 | 5.249 | 5.419 | 443,000 | +0.17(+3.24%) |
Dec 31, 2002 | 5.249 | 5.331 | 5.249 | 5.249 | 335,018 | -0.02(-0.34%) |
Dec 30, 2002 | 5.185 | 5.329 | 5.161 | 5.267 | 425,280 | +0.08(+1.58%) |
Dec 27, 2002 | 5.281 | 5.281 | 5.185 | 5.185 | 271,060 | -0.10(-1.85%) |
Dec 26, 2002 | 5.249 | 5.324 | 5.249 | 5.283 | 124,593 | +0.04(+0.80%) |
Dec 24, 2002 | 5.265 | 5.280 | 5.233 | 5.241 | 98,290 | -0.02(-0.46%) |
Dec 23, 2002 | 5.159 | 5.275 | 5.140 | 5.265 | 804,322 | +0.10(+2.02%) |
Dec 20, 2002 | 5.158 | 5.169 | 5.097 | 5.161 | 345,817 | +0.01(+0.22%) |
Dec 19, 2002 | 5.137 | 5.249 | 5.127 | 5.150 | 402,299 | +0.03(+0.50%) |
Dec 18, 2002 | 5.148 | 5.175 | 5.105 | 5.124 | 235,897 | -0.04(-0.75%) |
Dec 17, 2002 | 5.135 | 5.164 | 5.109 | 5.162 | 445,492 | +0.03(+0.50%) |
Dec 16, 2002 | 5.032 | 5.161 | 5.032 | 5.137 | 377,380 | +0.12(+2.40%) |
Dec 13, 2002 | 5.225 | 5.227 | 5.016 | 5.016 | 244,480 | -0.22(-4.26%) |
Dec 12, 2002 | 5.177 | 5.251 | 5.162 | 5.239 | 266,353 | +0.06(+1.21%) |
Dec 11, 2002 | 5.113 | 5.186 | 5.089 | 5.177 | 494,775 | +0.06(+1.26%) |
Dec 10, 2002 | 5.146 | 5.169 | 5.081 | 5.113 | 373,504 | -0.03(-0.62%) |
Dec 09, 2002 | 5.182 | 5.182 | 5.121 | 5.145 | 383,472 | -0.04(-0.87%) |
Dec 06, 2002 | 5.193 | 5.193 | 5.122 | 5.190 | 449,922 | -0.01(-0.18%) |
Dec 05, 2002 | 5.353 | 5.358 | 5.185 | 5.199 | 365,475 | -0.16(-3.00%) |
Dec 04, 2002 | 5.386 | 5.434 | 5.352 | 5.360 | 499,482 | -0.03(-0.62%) |
Dec 03, 2002 | 5.482 | 5.482 | 5.337 | 5.394 | 479,270 | -0.11(-2.04%) |
Dec 02, 2002 | 5.466 | 5.591 | 5.466 | 5.506 | 590,574 | +0.06(+1.03%) |
Nov 29, 2002 | 5.533 | 5.544 | 5.448 | 5.450 | 250,018 | -0.10(-1.79%) |
Nov 27, 2002 | 5.358 | 5.554 | 5.329 | 5.549 | 517,202 | +0.20(+3.81%) |
Nov 26, 2002 | 5.308 | 5.347 | 5.217 | 5.345 | 491,176 | +0.03(+0.60%) |
Nov 25, 2002 | 5.169 | 5.313 | 5.140 | 5.313 | 434,693 | +0.18(+3.47%) |
Nov 22, 2002 | 5.037 | 5.145 | 5.016 | 5.135 | 200,180 | +0.09(+1.88%) |
Nov 21, 2002 | 4.912 | 5.048 | 4.886 | 5.040 | 353,015 | +0.14(+2.95%) |
Nov 20, 2002 | 4.832 | 4.928 | 4.832 | 4.896 | 557,626 | +0.06(+1.23%) |
Nov 19, 2002 | 4.767 | 4.918 | 4.767 | 4.837 | 755,038 | +0.06(+1.21%) |
Nov 18, 2002 | 4.843 | 4.849 | 4.729 | 4.779 | 351,077 | -0.06(-1.26%) |
Nov 15, 2002 | 4.695 | 4.848 | 4.679 | 4.840 | 545,720 | +0.12(+2.52%) |
Nov 14, 2002 | 4.639 | 4.731 | 4.639 | 4.721 | 339,172 | +0.10(+2.12%) |
Nov 13, 2002 | 4.652 | 4.671 | 4.544 | 4.623 | 314,530 | -0.03(-0.69%) |
Nov 12, 2002 | 4.658 | 4.679 | 4.625 | 4.655 | 377,103 | +0.00(+0.00%) |
Nov 11, 2002 | 4.776 | 4.792 | 4.641 | 4.655 | 182,737 | -0.13(-2.62%) |
Nov 08, 2002 | 4.743 | 4.804 | 4.742 | 4.780 | 289,888 | +0.03(+0.71%) |
Nov 07, 2002 | 4.800 | 4.804 | 4.727 | 4.747 | 231,744 | -0.07(-1.43%) |
Nov 06, 2002 | 4.819 | 4.851 | 4.796 | 4.816 | 532,707 | +0.00(+0.00%) |
Nov 05, 2002 | 4.893 | 4.896 | 4.798 | 4.816 | 343,048 | -0.08(-1.61%) |
Nov 04, 2002 | 4.840 | 4.936 | 4.820 | 4.894 | 427,495 | +0.07(+1.36%) |