Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 5.070 | 5.170 | 5.018 | 5.111 | 5,017,298 | +0.03(+0.68%) |
Jan 30, 2003 | 5.186 | 5.186 | 5.065 | 5.076 | 4,361,188 | -0.05(-0.99%) |
Jan 29, 2003 | 5.143 | 5.186 | 5.069 | 5.127 | 6,495,878 | -0.06(-1.15%) |
Jan 28, 2003 | 5.070 | 5.205 | 5.044 | 5.186 | 8,797,961 | +0.23(+4.68%) |
Jan 27, 2003 | 5.034 | 5.049 | 4.905 | 4.955 | 5,219,896 | -0.12(-2.29%) |
Jan 24, 2003 | 5.181 | 5.181 | 5.049 | 5.070 | 4,715,301 | -0.11(-2.10%) |
Jan 23, 2003 | 5.163 | 5.259 | 5.157 | 5.179 | 4,007,419 | -0.01(-0.28%) |
Jan 22, 2003 | 5.209 | 5.360 | 5.036 | 5.194 | 5,733,119 | +0.03(+0.53%) |
Jan 21, 2003 | 5.273 | 5.308 | 5.143 | 5.166 | 4,363,949 | -0.09(-1.68%) |
Jan 17, 2003 | 5.236 | 5.266 | 5.201 | 5.254 | 3,301,263 | +0.00(+0.08%) |
Jan 16, 2003 | 5.266 | 5.305 | 5.228 | 5.250 | 2,961,645 | -0.01(-0.11%) |
Jan 15, 2003 | 5.273 | 5.280 | 5.201 | 5.256 | 4,076,447 | -0.02(-0.33%) |
Jan 14, 2003 | 5.215 | 5.280 | 5.159 | 5.273 | 5,364,164 | +0.05(+0.97%) |
Jan 13, 2003 | 5.237 | 5.260 | 5.099 | 5.223 | 7,255,876 | -0.01(-0.25%) |
Jan 10, 2003 | 5.179 | 5.250 | 5.114 | 5.236 | 6,031,665 | +0.00(+0.03%) |
Jan 09, 2003 | 5.215 | 5.259 | 5.179 | 5.234 | 7,462,270 | -0.03(-0.66%) |
Jan 08, 2003 | 5.196 | 5.317 | 5.160 | 5.269 | 6,237,368 | +0.07(+1.39%) |
Jan 07, 2003 | 5.233 | 5.233 | 5.034 | 5.196 | 11,776,519 | -0.04(-0.69%) |
Jan 06, 2003 | 4.926 | 5.246 | 4.926 | 5.233 | 11,765,474 | +0.38(+7.82%) |
Jan 03, 2003 | 4.810 | 4.873 | 4.810 | 4.853 | 4,437,809 | +0.08(+1.58%) |
Jan 02, 2003 | 4.694 | 4.778 | 4.649 | 4.778 | 5,471,157 | +0.13(+2.74%) |
Dec 31, 2002 | 4.636 | 4.659 | 4.607 | 4.650 | 2,769,402 | +0.01(+0.31%) |
Dec 30, 2002 | 4.629 | 4.649 | 4.578 | 4.636 | 4,470,597 | +0.04(+0.95%) |
Dec 27, 2002 | 4.578 | 4.636 | 4.534 | 4.592 | 3,605,676 | -0.01(-0.16%) |
Dec 26, 2002 | 4.639 | 4.691 | 4.588 | 4.600 | 3,986,365 | -0.04(-0.84%) |
Dec 24, 2002 | 4.607 | 4.649 | 4.592 | 4.639 | 1,216,963 | +0.04(+0.79%) |
Dec 23, 2002 | 4.665 | 4.687 | 4.576 | 4.602 | 3,237,757 | -0.07(-1.49%) |
Dec 20, 2002 | 4.600 | 4.676 | 4.592 | 4.672 | 7,535,784 | +0.11(+2.38%) |
Dec 19, 2002 | 4.540 | 4.613 | 4.503 | 4.563 | 5,134,301 | -0.01(-0.28%) |
Dec 18, 2002 | 4.549 | 4.605 | 4.542 | 4.576 | 4,623,839 | +0.02(+0.51%) |
Dec 17, 2002 | 4.487 | 4.578 | 4.450 | 4.553 | 4,017,083 | +0.07(+1.49%) |
Dec 16, 2002 | 4.404 | 4.491 | 4.368 | 4.487 | 4,481,986 | +0.08(+1.88%) |
Dec 13, 2002 | 4.332 | 4.404 | 4.319 | 4.404 | 5,352,084 | +0.09(+1.98%) |
Dec 12, 2002 | 4.314 | 4.345 | 4.277 | 4.319 | 4,680,442 | +0.07(+1.74%) |
Dec 11, 2002 | 4.216 | 4.266 | 4.164 | 4.245 | 3,085,550 | +0.03(+0.69%) |
Dec 10, 2002 | 4.187 | 4.216 | 4.132 | 4.216 | 2,057,379 | +0.05(+1.25%) |
Dec 09, 2002 | 4.143 | 4.258 | 4.143 | 4.164 | 3,466,240 | +0.02(+0.49%) |
Dec 06, 2002 | 4.117 | 4.143 | 4.040 | 4.143 | 2,756,632 | +0.02(+0.42%) |
Dec 05, 2002 | 4.201 | 4.237 | 4.094 | 4.126 | 5,386,253 | -0.12(-2.80%) |
Dec 04, 2002 | 4.295 | 4.372 | 4.227 | 4.245 | 8,045,556 | -0.07(-1.51%) |
Dec 03, 2002 | 4.278 | 4.345 | 4.274 | 4.310 | 3,685,403 | +0.03(+0.74%) |
Dec 02, 2002 | 4.311 | 4.348 | 4.235 | 4.278 | 4,581,387 | -0.06(-1.37%) |
Nov 29, 2002 | 4.281 | 4.342 | 4.261 | 4.337 | 2,571,292 | +0.06(+1.32%) |
Nov 27, 2002 | 4.235 | 4.306 | 4.179 | 4.281 | 3,744,422 | +0.11(+2.68%) |
Nov 26, 2002 | 4.277 | 4.330 | 4.100 | 4.169 | 7,639,326 | -0.11(-2.51%) |
Nov 25, 2002 | 4.229 | 4.346 | 4.143 | 4.277 | 4,302,859 | +0.05(+1.13%) |
Nov 22, 2002 | 4.165 | 4.313 | 4.130 | 4.229 | 6,721,254 | +0.06(+1.53%) |
Nov 21, 2002 | 4.185 | 4.224 | 4.156 | 4.165 | 3,245,005 | -0.02(-0.48%) |
Nov 20, 2002 | 4.129 | 4.185 | 4.087 | 4.185 | 3,336,122 | +0.09(+2.27%) |
Nov 19, 2002 | 4.129 | 4.146 | 4.074 | 4.093 | 3,846,239 | -0.04(-1.05%) |
Nov 18, 2002 | 4.194 | 4.216 | 4.093 | 4.136 | 6,282,581 | -0.08(-1.89%) |
Nov 15, 2002 | 4.056 | 4.216 | 4.056 | 4.216 | 5,889,122 | +0.15(+3.74%) |
Nov 14, 2002 | 4.020 | 4.127 | 3.984 | 4.064 | 8,875,963 | +0.11(+2.86%) |
Nov 13, 2002 | 3.848 | 3.951 | 3.846 | 3.951 | 20,544,798 | +0.10(+2.71%) |
Nov 12, 2002 | 3.839 | 3.919 | 3.784 | 3.846 | 16,540,830 | -0.11(-2.89%) |
Nov 11, 2002 | 3.975 | 3.997 | 3.859 | 3.961 | 4,475,084 | -0.01(-0.33%) |
Nov 08, 2002 | 4.114 | 4.143 | 3.969 | 3.974 | 4,410,543 | -0.14(-3.42%) |
Nov 07, 2002 | 4.303 | 4.303 | 4.030 | 4.114 | 7,069,500 | -0.21(-4.89%) |
Nov 06, 2002 | 4.329 | 4.346 | 4.281 | 4.326 | 5,046,290 | +0.01(+0.20%) |
Nov 05, 2002 | 4.346 | 4.368 | 4.255 | 4.317 | 4,729,107 | -0.04(-1.03%) |
Nov 04, 2002 | 4.162 | 4.375 | 4.162 | 4.362 | 5,645,453 | +0.20(+4.84%) |