Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 4.299 | 4.425 | 4.299 | 4.425 | 11,818,636 | +0.11(+2.57%) |
Jan 30, 2003 | 4.317 | 4.359 | 4.301 | 4.314 | 10,975,796 | -0.01(-0.34%) |
Jan 29, 2003 | 4.236 | 4.328 | 4.203 | 4.328 | 13,355,317 | +0.09(+2.19%) |
Jan 28, 2003 | 4.184 | 4.245 | 4.163 | 4.236 | 11,012,052 | +0.08(+1.96%) |
Jan 27, 2003 | 4.261 | 4.261 | 4.146 | 4.154 | 11,061,222 | -0.11(-2.69%) |
Jan 24, 2003 | 4.268 | 4.331 | 4.253 | 4.269 | 16,275,210 | +0.00(+0.02%) |
Jan 23, 2003 | 4.203 | 4.284 | 4.203 | 4.268 | 18,826,080 | +0.10(+2.47%) |
Jan 22, 2003 | 4.193 | 4.270 | 4.153 | 4.165 | 14,995,304 | -0.02(-0.49%) |
Jan 21, 2003 | 4.245 | 4.287 | 4.184 | 4.186 | 8,852,554 | -0.06(-1.40%) |
Jan 17, 2003 | 4.140 | 4.271 | 4.128 | 4.245 | 10,561,081 | +0.10(+2.53%) |
Jan 16, 2003 | 4.133 | 4.150 | 4.077 | 4.141 | 10,506,944 | +0.01(+0.32%) |
Jan 15, 2003 | 4.165 | 4.180 | 4.097 | 4.128 | 11,431,238 | -0.01(-0.30%) |
Jan 14, 2003 | 4.160 | 4.160 | 4.115 | 4.140 | 8,807,357 | -0.02(-0.48%) |
Jan 13, 2003 | 4.168 | 4.220 | 4.135 | 4.160 | 9,809,130 | -0.04(-0.96%) |
Jan 10, 2003 | 4.228 | 4.237 | 4.175 | 4.201 | 8,400,092 | -0.05(-1.24%) |
Jan 09, 2003 | 4.253 | 4.296 | 4.204 | 4.253 | 8,754,711 | +0.00(+0.00%) |
Jan 08, 2003 | 4.228 | 4.279 | 4.214 | 4.253 | 7,055,620 | +0.04(+0.86%) |
Jan 07, 2003 | 4.249 | 4.249 | 4.165 | 4.217 | 10,609,257 | -0.03(-0.73%) |
Jan 06, 2003 | 4.349 | 4.366 | 4.238 | 4.248 | 11,648,777 | -0.11(-2.52%) |
Jan 03, 2003 | 4.329 | 4.384 | 4.314 | 4.358 | 10,329,138 | +0.04(+1.02%) |
Jan 02, 2003 | 4.204 | 4.314 | 4.168 | 4.314 | 12,506,020 | +0.11(+2.65%) |
Dec 31, 2002 | 4.209 | 4.223 | 4.158 | 4.203 | 5,707,672 | -0.01(-0.12%) |
Dec 30, 2002 | 4.145 | 4.222 | 4.102 | 4.208 | 7,994,317 | +0.07(+1.64%) |
Dec 27, 2002 | 4.216 | 4.216 | 4.140 | 4.140 | 4,192,844 | -0.05(-1.13%) |
Dec 26, 2002 | 4.257 | 4.257 | 4.178 | 4.187 | 4,848,938 | -0.05(-1.28%) |
Dec 24, 2002 | 4.228 | 4.261 | 4.213 | 4.242 | 3,687,239 | +0.03(+0.66%) |
Dec 23, 2002 | 4.097 | 4.220 | 4.087 | 4.214 | 9,143,599 | +0.13(+3.24%) |
Dec 20, 2002 | 4.107 | 4.147 | 4.033 | 4.082 | 14,327,787 | -0.05(-1.11%) |
Dec 19, 2002 | 4.153 | 4.218 | 4.065 | 4.128 | 11,517,161 | -0.00(-0.01%) |
Dec 18, 2002 | 4.148 | 4.175 | 4.091 | 4.128 | 6,619,052 | -0.02(-0.42%) |
Dec 17, 2002 | 4.138 | 4.175 | 4.132 | 4.146 | 6,466,079 | -0.02(-0.41%) |
Dec 16, 2002 | 4.124 | 4.163 | 4.098 | 4.163 | 15,891,288 | +0.04(+0.95%) |
Dec 13, 2002 | 4.233 | 4.238 | 4.090 | 4.124 | 10,351,985 | -0.09(-2.20%) |
Dec 12, 2002 | 4.193 | 4.220 | 4.173 | 4.216 | 8,609,188 | +0.03(+0.83%) |
Dec 11, 2002 | 4.163 | 4.213 | 4.153 | 4.181 | 7,166,873 | +0.06(+1.53%) |
Dec 10, 2002 | 4.074 | 4.164 | 4.074 | 4.118 | 11,028,442 | +0.04(+1.10%) |
Dec 09, 2002 | 4.196 | 4.253 | 4.067 | 4.074 | 13,759,602 | -0.12(-2.90%) |
Dec 06, 2002 | 4.193 | 4.264 | 4.168 | 4.195 | 12,201,068 | +0.00(+0.06%) |
Dec 05, 2002 | 4.182 | 4.208 | 4.052 | 4.193 | 19,463,302 | +0.01(+0.26%) |
Dec 04, 2002 | 3.971 | 4.203 | 3.948 | 4.182 | 26,595,408 | +0.21(+5.26%) |
Dec 03, 2002 | 3.859 | 3.985 | 3.839 | 3.973 | 20,010,130 | +0.11(+2.97%) |
Dec 02, 2002 | 4.120 | 4.138 | 3.846 | 3.858 | 25,087,036 | -0.24(-5.89%) |
Nov 29, 2002 | 4.046 | 4.117 | 4.046 | 4.100 | 7,089,890 | +0.05(+1.32%) |
Nov 27, 2002 | 4.077 | 4.084 | 4.016 | 4.046 | 18,130,252 | +0.06(+1.63%) |
Nov 26, 2002 | 3.901 | 4.016 | 3.901 | 3.982 | 38,514,868 | +0.13(+3.47%) |
Nov 25, 2002 | 4.174 | 4.174 | 3.777 | 3.848 | 70,532,368 | -0.41(-9.65%) |
Nov 22, 2002 | 4.308 | 4.379 | 4.241 | 4.259 | 20,428,320 | -0.01(-0.32%) |
Nov 21, 2002 | 4.526 | 4.530 | 4.184 | 4.273 | 47,159,816 | -0.24(-5.42%) |
Nov 20, 2002 | 4.485 | 4.552 | 4.445 | 4.518 | 23,221,068 | -0.09(-1.91%) |
Nov 19, 2002 | 4.680 | 4.684 | 4.559 | 4.606 | 9,928,330 | -0.07(-1.58%) |
Nov 18, 2002 | 4.684 | 4.725 | 4.656 | 4.680 | 7,467,852 | +0.00(+0.08%) |
Nov 15, 2002 | 4.560 | 4.704 | 4.550 | 4.676 | 9,693,904 | +0.11(+2.43%) |
Nov 14, 2002 | 4.581 | 4.623 | 4.551 | 4.565 | 10,805,937 | +0.03(+0.57%) |
Nov 13, 2002 | 4.483 | 4.581 | 4.483 | 4.540 | 10,918,183 | +0.04(+0.97%) |
Nov 12, 2002 | 4.430 | 4.530 | 4.397 | 4.496 | 13,553,486 | +0.07(+1.51%) |
Nov 11, 2002 | 4.445 | 4.467 | 4.304 | 4.429 | 21,584,556 | +0.06(+1.34%) |
Nov 08, 2002 | 4.784 | 4.784 | 4.355 | 4.371 | 47,518,408 | -0.41(-8.63%) |
Nov 07, 2002 | 4.764 | 4.837 | 4.740 | 4.783 | 9,748,537 | +0.03(+0.54%) |
Nov 06, 2002 | 4.631 | 4.792 | 4.611 | 4.758 | 14,123,658 | +0.17(+3.63%) |
Nov 05, 2002 | 4.699 | 4.744 | 4.550 | 4.591 | 11,422,794 | -0.11(-2.36%) |
Nov 04, 2002 | 4.746 | 4.781 | 4.678 | 4.702 | 10,729,947 | +0.04(+0.78%) |