Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 3.867 | 3.988 | 3.867 | 3.973 | 457,001 | +0.12(+3.01%) |
Jan 30, 2003 | 3.892 | 3.892 | 3.761 | 3.857 | 148,173 | -0.02(-0.39%) |
Jan 29, 2003 | 3.695 | 3.892 | 3.695 | 3.872 | 446,700 | +0.18(+4.78%) |
Jan 28, 2003 | 3.660 | 3.700 | 3.635 | 3.695 | 323,486 | +0.05(+1.25%) |
Jan 27, 2003 | 3.539 | 3.675 | 3.539 | 3.650 | 363,699 | -0.06(-1.63%) |
Jan 24, 2003 | 3.816 | 3.837 | 3.685 | 3.710 | 201,659 | -0.18(-4.67%) |
Jan 23, 2003 | 4.008 | 4.008 | 3.892 | 3.892 | 560,604 | -0.05(-1.15%) |
Jan 22, 2003 | 3.993 | 4.033 | 3.938 | 3.938 | 580,413 | -0.12(-2.86%) |
Jan 21, 2003 | 4.084 | 4.145 | 4.044 | 4.054 | 355,379 | -0.20(-4.63%) |
Jan 17, 2003 | 4.316 | 4.316 | 4.251 | 4.251 | 692,732 | -0.19(-4.21%) |
Jan 16, 2003 | 4.432 | 4.513 | 4.412 | 4.437 | 60,814 | +0.05(+1.03%) |
Jan 15, 2003 | 4.518 | 4.518 | 4.387 | 4.392 | 86,764 | -0.15(-3.23%) |
Jan 14, 2003 | 4.558 | 4.558 | 4.483 | 4.538 | 42,193 | -0.01(-0.11%) |
Jan 13, 2003 | 4.508 | 4.564 | 4.468 | 4.543 | 403,714 | +0.01(+0.11%) |
Jan 10, 2003 | 4.452 | 4.538 | 4.422 | 4.538 | 194,923 | +0.14(+3.10%) |
Jan 09, 2003 | 4.417 | 4.422 | 4.301 | 4.402 | 429,268 | +0.18(+4.18%) |
Jan 08, 2003 | 4.357 | 4.392 | 4.225 | 4.225 | 88,547 | -0.14(-3.24%) |
Jan 07, 2003 | 4.412 | 4.417 | 4.346 | 4.367 | 66,757 | -0.07(-1.48%) |
Jan 06, 2003 | 4.468 | 4.468 | 4.362 | 4.432 | 330,419 | +0.23(+5.40%) |
Jan 03, 2003 | 4.281 | 4.281 | 4.119 | 4.205 | 638,454 | +0.14(+3.35%) |
Jan 02, 2003 | 4.094 | 4.185 | 4.023 | 4.069 | 264,256 | +0.04(+1.00%) |
Dec 31, 2002 | 4.079 | 4.084 | 4.018 | 4.028 | 7,923 | -0.05(-1.24%) |
Dec 30, 2002 | 3.983 | 4.084 | 3.978 | 4.079 | 161,247 | -0.03(-0.74%) |
Dec 27, 2002 | 4.190 | 4.190 | 4.038 | 4.109 | 55,466 | -0.01(-0.12%) |
Dec 26, 2002 | 4.180 | 4.185 | 4.109 | 4.114 | 6,537 | -0.09(-2.16%) |
Dec 24, 2002 | 4.013 | 4.210 | 4.013 | 4.205 | 11,489 | +0.12(+2.84%) |
Dec 23, 2002 | 4.341 | 4.387 | 4.044 | 4.089 | 1,350,204 | -0.20(-4.71%) |
Dec 20, 2002 | 4.215 | 4.387 | 4.215 | 4.291 | 585,365 | +0.11(+2.53%) |
Dec 19, 2002 | 4.084 | 4.240 | 4.084 | 4.185 | 192,150 | +0.12(+2.98%) |
Dec 18, 2002 | 4.038 | 4.064 | 3.902 | 4.064 | 228,401 | +0.11(+2.81%) |
Dec 17, 2002 | 3.988 | 4.033 | 3.938 | 3.953 | 299,517 | +0.04(+1.03%) |
Dec 16, 2002 | 3.811 | 3.958 | 3.786 | 3.912 | 451,256 | +0.08(+2.11%) |
Dec 13, 2002 | 3.695 | 3.832 | 3.685 | 3.832 | 63,389 | +0.10(+2.57%) |
Dec 12, 2002 | 3.781 | 3.781 | 3.665 | 3.736 | 112,120 | +0.00(+0.00%) |
Dec 11, 2002 | 3.751 | 3.756 | 3.660 | 3.736 | 161,644 | +0.04(+0.95%) |
Dec 10, 2002 | 3.594 | 3.710 | 3.594 | 3.700 | 23,176 | +0.14(+3.97%) |
Dec 09, 2002 | 3.635 | 3.675 | 3.559 | 3.559 | 73,690 | -0.17(-4.60%) |
Dec 06, 2002 | 3.584 | 3.731 | 3.584 | 3.731 | 45,561 | +0.10(+2.64%) |
Dec 05, 2002 | 3.741 | 3.746 | 3.584 | 3.635 | 323,882 | -0.09(-2.31%) |
Dec 04, 2002 | 3.665 | 3.756 | 3.665 | 3.720 | 357,756 | -0.07(-1.86%) |
Dec 03, 2002 | 3.832 | 3.832 | 3.710 | 3.791 | 666,782 | +0.03(+0.67%) |
Dec 02, 2002 | 3.882 | 3.887 | 3.761 | 3.766 | 35,656 | +0.08(+2.05%) |
Nov 29, 2002 | 3.786 | 3.786 | 3.690 | 3.690 | 11,885 | -0.11(-2.92%) |
Nov 27, 2002 | 3.710 | 3.801 | 3.640 | 3.801 | 48,136 | +0.14(+3.72%) |
Nov 26, 2002 | 3.811 | 3.811 | 3.660 | 3.665 | 20,601 | -0.18(-4.60%) |
Nov 25, 2002 | 3.862 | 3.882 | 3.796 | 3.842 | 1,997,771 | -0.03(-0.78%) |
Nov 22, 2002 | 3.695 | 3.872 | 3.695 | 3.872 | 16,837 | +0.01(+0.26%) |
Nov 21, 2002 | 3.811 | 3.862 | 3.786 | 3.862 | 90,924 | +0.06(+1.46%) |
Nov 20, 2002 | 3.731 | 3.806 | 3.640 | 3.806 | 244,645 | +0.05(+1.34%) |
Nov 19, 2002 | 3.690 | 3.771 | 3.690 | 3.756 | 96,273 | -0.02(-0.53%) |
Nov 18, 2002 | 3.685 | 3.796 | 3.665 | 3.776 | 74,879 | +0.24(+6.70%) |
Nov 15, 2002 | 3.604 | 3.604 | 3.443 | 3.539 | 12,479 | -0.03(-0.85%) |
Nov 14, 2002 | 3.599 | 3.599 | 3.483 | 3.569 | 58,437 | +0.02(+0.43%) |
Nov 13, 2002 | 3.584 | 3.584 | 3.493 | 3.554 | 24,761 | +0.01(+0.29%) |
Nov 12, 2002 | 3.645 | 3.685 | 3.539 | 3.544 | 18,620 | -0.14(-3.84%) |
Nov 11, 2002 | 3.736 | 3.736 | 3.650 | 3.685 | 16,045 | -0.03(-0.68%) |
Nov 08, 2002 | 3.715 | 3.756 | 3.675 | 3.710 | 99,244 | +0.08(+2.23%) |
Nov 07, 2002 | 3.539 | 3.640 | 3.514 | 3.630 | 72,304 | +0.16(+4.66%) |
Nov 06, 2002 | 3.544 | 3.630 | 3.438 | 3.468 | 1,576,426 | -0.20(-5.37%) |
Nov 05, 2002 | 3.690 | 3.776 | 3.645 | 3.665 | 194,923 | -0.03(-0.82%) |
Nov 04, 2002 | 3.837 | 3.983 | 3.690 | 3.695 | 2,427,237 | -0.04(-1.08%) |