Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 3.858 | 3.979 | 3.858 | 3.964 | 458,063 | +0.12(+3.01%) |
Jan 30, 2003 | 3.883 | 3.883 | 3.752 | 3.848 | 148,518 | -0.02(-0.39%) |
Jan 29, 2003 | 3.687 | 3.883 | 3.687 | 3.863 | 447,738 | +0.18(+4.78%) |
Jan 28, 2003 | 3.651 | 3.692 | 3.626 | 3.687 | 324,238 | +0.05(+1.24%) |
Jan 27, 2003 | 3.531 | 3.667 | 3.531 | 3.641 | 364,544 | -0.06(-1.63%) |
Jan 24, 2003 | 3.808 | 3.828 | 3.677 | 3.702 | 202,127 | -0.18(-4.67%) |
Jan 23, 2003 | 3.999 | 3.999 | 3.883 | 3.883 | 561,907 | -0.05(-1.15%) |
Jan 22, 2003 | 3.984 | 4.024 | 3.928 | 3.928 | 581,762 | -0.12(-2.86%) |
Jan 21, 2003 | 4.074 | 4.135 | 4.034 | 4.044 | 356,205 | -0.20(-4.63%) |
Jan 17, 2003 | 4.306 | 4.306 | 4.241 | 4.241 | 694,342 | -0.19(-4.21%) |
Jan 16, 2003 | 4.422 | 4.503 | 4.402 | 4.427 | 60,956 | +0.05(+1.03%) |
Jan 15, 2003 | 4.508 | 4.508 | 4.377 | 4.382 | 86,966 | -0.15(-3.23%) |
Jan 14, 2003 | 4.548 | 4.548 | 4.472 | 4.528 | 42,291 | -0.01(-0.11%) |
Jan 13, 2003 | 4.498 | 4.553 | 4.457 | 4.533 | 404,652 | +0.01(+0.11%) |
Jan 10, 2003 | 4.442 | 4.528 | 4.412 | 4.528 | 195,376 | +0.14(+3.10%) |
Jan 09, 2003 | 4.407 | 4.412 | 4.291 | 4.392 | 430,266 | +0.18(+4.18%) |
Jan 08, 2003 | 4.346 | 4.382 | 4.215 | 4.215 | 88,753 | -0.14(-3.24%) |
Jan 07, 2003 | 4.402 | 4.407 | 4.336 | 4.356 | 66,912 | -0.07(-1.48%) |
Jan 06, 2003 | 4.457 | 4.457 | 4.351 | 4.422 | 331,187 | +0.23(+5.40%) |
Jan 03, 2003 | 4.271 | 4.271 | 4.110 | 4.195 | 639,939 | +0.14(+3.35%) |
Jan 02, 2003 | 4.085 | 4.175 | 4.014 | 4.059 | 264,870 | +0.04(+1.00%) |
Dec 31, 2002 | 4.069 | 4.074 | 4.009 | 4.019 | 7,942 | -0.05(-1.24%) |
Dec 30, 2002 | 3.974 | 4.074 | 3.969 | 4.069 | 161,622 | -0.03(-0.74%) |
Dec 27, 2002 | 4.180 | 4.180 | 4.029 | 4.100 | 55,595 | -0.01(-0.12%) |
Dec 26, 2002 | 4.170 | 4.175 | 4.100 | 4.105 | 6,552 | -0.09(-2.16%) |
Dec 24, 2002 | 4.004 | 4.200 | 4.004 | 4.195 | 11,516 | +0.12(+2.84%) |
Dec 23, 2002 | 4.331 | 4.377 | 4.034 | 4.080 | 1,353,343 | -0.20(-4.71%) |
Dec 20, 2002 | 4.205 | 4.377 | 4.205 | 4.281 | 586,726 | +0.11(+2.53%) |
Dec 19, 2002 | 4.074 | 4.231 | 4.074 | 4.175 | 192,597 | +0.12(+2.98%) |
Dec 18, 2002 | 4.029 | 4.054 | 3.893 | 4.054 | 228,932 | +0.11(+2.81%) |
Dec 17, 2002 | 3.979 | 4.024 | 3.928 | 3.944 | 300,213 | +0.04(+1.03%) |
Dec 16, 2002 | 3.803 | 3.949 | 3.777 | 3.903 | 452,305 | +0.08(+2.11%) |
Dec 13, 2002 | 3.687 | 3.823 | 3.677 | 3.823 | 63,537 | +0.10(+2.57%) |
Dec 12, 2002 | 3.772 | 3.772 | 3.656 | 3.727 | 112,381 | +0.00(+0.00%) |
Dec 11, 2002 | 3.742 | 3.747 | 3.651 | 3.727 | 162,019 | +0.04(+0.96%) |
Dec 10, 2002 | 3.586 | 3.702 | 3.586 | 3.692 | 23,230 | +0.14(+3.97%) |
Dec 09, 2002 | 3.626 | 3.667 | 3.551 | 3.551 | 73,862 | -0.17(-4.60%) |
Dec 06, 2002 | 3.576 | 3.722 | 3.576 | 3.722 | 45,667 | +0.10(+2.64%) |
Dec 05, 2002 | 3.732 | 3.737 | 3.576 | 3.626 | 324,635 | -0.09(-2.31%) |
Dec 04, 2002 | 3.656 | 3.747 | 3.656 | 3.712 | 358,588 | -0.07(-1.86%) |
Dec 03, 2002 | 3.823 | 3.823 | 3.702 | 3.782 | 668,332 | +0.03(+0.67%) |
Dec 02, 2002 | 3.873 | 3.878 | 3.752 | 3.757 | 35,739 | +0.08(+2.05%) |
Nov 29, 2002 | 3.777 | 3.777 | 3.682 | 3.682 | 11,913 | -0.11(-2.92%) |
Nov 27, 2002 | 3.702 | 3.792 | 3.631 | 3.792 | 48,248 | +0.14(+3.72%) |
Nov 26, 2002 | 3.803 | 3.803 | 3.651 | 3.656 | 20,649 | -0.18(-4.60%) |
Nov 25, 2002 | 3.853 | 3.873 | 3.787 | 3.833 | 2,002,415 | -0.03(-0.78%) |
Nov 22, 2002 | 3.687 | 3.863 | 3.687 | 3.863 | 16,877 | +0.01(+0.26%) |
Nov 21, 2002 | 3.803 | 3.853 | 3.777 | 3.853 | 91,136 | +0.06(+1.46%) |
Nov 20, 2002 | 3.722 | 3.797 | 3.631 | 3.797 | 245,214 | +0.05(+1.34%) |
Nov 19, 2002 | 3.682 | 3.762 | 3.682 | 3.747 | 96,497 | -0.02(-0.53%) |
Nov 18, 2002 | 3.677 | 3.787 | 3.656 | 3.767 | 75,053 | +0.24(+6.70%) |
Nov 15, 2002 | 3.596 | 3.596 | 3.435 | 3.531 | 12,508 | -0.03(-0.85%) |
Nov 14, 2002 | 3.591 | 3.591 | 3.475 | 3.561 | 58,573 | +0.02(+0.43%) |
Nov 13, 2002 | 3.576 | 3.576 | 3.485 | 3.546 | 24,819 | +0.01(+0.29%) |
Nov 12, 2002 | 3.636 | 3.677 | 3.531 | 3.536 | 18,664 | -0.14(-3.84%) |
Nov 11, 2002 | 3.727 | 3.727 | 3.641 | 3.677 | 16,082 | -0.03(-0.68%) |
Nov 08, 2002 | 3.707 | 3.747 | 3.667 | 3.702 | 99,475 | +0.08(+2.23%) |
Nov 07, 2002 | 3.531 | 3.631 | 3.505 | 3.621 | 72,472 | +0.16(+4.66%) |
Nov 06, 2002 | 3.536 | 3.621 | 3.430 | 3.460 | 1,580,091 | -0.20(-5.37%) |
Nov 05, 2002 | 3.682 | 3.767 | 3.636 | 3.656 | 195,376 | -0.03(-0.82%) |
Nov 04, 2002 | 3.828 | 3.974 | 3.682 | 3.687 | 2,432,880 | -0.04(-1.08%) |