Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 4.067 | 4.231 | 4.067 | 4.204 | 14,039,035 | +0.14(+3.51%) |
Jan 30, 2003 | 4.202 | 4.202 | 4.051 | 4.061 | 11,469,728 | -0.06(-1.52%) |
Jan 29, 2003 | 4.071 | 4.130 | 4.044 | 4.124 | 9,676,165 | +0.02(+0.39%) |
Jan 28, 2003 | 4.098 | 4.111 | 4.042 | 4.108 | 10,798,517 | +0.02(+0.53%) |
Jan 27, 2003 | 4.127 | 4.154 | 4.086 | 4.086 | 6,754,059 | -0.04(-0.95%) |
Jan 24, 2003 | 4.210 | 4.224 | 4.101 | 4.125 | 6,143,367 | -0.08(-1.97%) |
Jan 23, 2003 | 4.226 | 4.240 | 4.197 | 4.208 | 6,657,091 | -0.01(-0.24%) |
Jan 22, 2003 | 4.303 | 4.303 | 4.210 | 4.218 | 5,474,907 | -0.08(-1.96%) |
Jan 21, 2003 | 4.342 | 4.361 | 4.298 | 4.303 | 5,868,968 | -0.03(-0.60%) |
Jan 17, 2003 | 4.231 | 4.384 | 4.217 | 4.329 | 7,681,100 | +0.10(+2.30%) |
Jan 16, 2003 | 4.329 | 4.329 | 4.150 | 4.231 | 16,162,702 | -0.10(-2.22%) |
Jan 15, 2003 | 4.419 | 4.419 | 4.319 | 4.327 | 5,276,845 | -0.09(-2.07%) |
Jan 14, 2003 | 4.397 | 4.419 | 4.368 | 4.419 | 3,557,555 | +0.03(+0.63%) |
Jan 13, 2003 | 4.445 | 4.470 | 4.380 | 4.391 | 3,285,219 | -0.01(-0.26%) |
Jan 10, 2003 | 4.399 | 4.444 | 4.393 | 4.403 | 3,055,522 | -0.05(-1.01%) |
Jan 09, 2003 | 4.377 | 4.448 | 4.377 | 4.448 | 4,326,421 | +0.10(+2.34%) |
Jan 08, 2003 | 4.391 | 4.410 | 4.336 | 4.346 | 4,112,541 | -0.04(-0.99%) |
Jan 07, 2003 | 4.420 | 4.464 | 4.380 | 4.390 | 8,469,911 | -0.01(-0.30%) |
Jan 06, 2003 | 4.250 | 4.412 | 4.250 | 4.403 | 7,885,352 | +0.15(+3.52%) |
Jan 03, 2003 | 4.304 | 4.326 | 4.228 | 4.253 | 5,968,687 | -0.07(-1.68%) |
Jan 02, 2003 | 4.178 | 4.326 | 4.165 | 4.326 | 6,673,596 | +0.15(+3.55%) |
Dec 31, 2002 | 4.144 | 4.185 | 4.087 | 4.178 | 5,589,068 | +0.03(+0.84%) |
Dec 30, 2002 | 4.079 | 4.153 | 4.079 | 4.143 | 4,789,254 | +0.03(+0.74%) |
Dec 27, 2002 | 4.147 | 4.176 | 4.106 | 4.112 | 4,159,306 | -0.07(-1.63%) |
Dec 26, 2002 | 4.170 | 4.223 | 4.162 | 4.181 | 5,564,998 | -0.00(-0.03%) |
Dec 24, 2002 | 4.181 | 4.205 | 4.147 | 4.182 | 3,537,611 | -0.04(-0.93%) |
Dec 23, 2002 | 4.246 | 4.282 | 4.195 | 4.221 | 6,214,890 | -0.04(-0.92%) |
Dec 20, 2002 | 4.173 | 4.265 | 4.156 | 4.260 | 12,259,914 | +0.10(+2.45%) |
Dec 19, 2002 | 4.166 | 4.259 | 4.137 | 4.159 | 5,714,232 | -0.04(-1.00%) |
Dec 18, 2002 | 4.266 | 4.268 | 4.192 | 4.201 | 5,430,206 | -0.07(-1.70%) |
Dec 17, 2002 | 4.306 | 4.326 | 4.274 | 4.274 | 4,532,048 | -0.03(-0.71%) |
Dec 16, 2002 | 4.256 | 4.314 | 4.253 | 4.304 | 7,333,116 | +0.05(+1.06%) |
Dec 13, 2002 | 4.326 | 4.346 | 4.259 | 4.259 | 6,378,566 | -0.10(-2.37%) |
Dec 12, 2002 | 4.362 | 4.432 | 4.362 | 4.362 | 9,676,852 | +0.00(+0.00%) |
Dec 11, 2002 | 4.297 | 4.368 | 4.292 | 4.362 | 5,493,475 | +0.05(+1.18%) |
Dec 10, 2002 | 4.288 | 4.319 | 4.256 | 4.311 | 4,760,370 | +0.03(+0.71%) |
Dec 09, 2002 | 4.311 | 4.319 | 4.263 | 4.281 | 7,238,899 | -0.04(-0.98%) |
Dec 06, 2002 | 4.227 | 4.340 | 4.224 | 4.323 | 4,485,284 | +0.06(+1.43%) |
Dec 05, 2002 | 4.327 | 4.327 | 4.253 | 4.262 | 3,184,125 | -0.06(-1.31%) |
Dec 04, 2002 | 4.295 | 4.352 | 4.246 | 4.319 | 4,367,684 | +0.02(+0.54%) |
Dec 03, 2002 | 4.285 | 4.314 | 4.255 | 4.295 | 4,129,734 | -0.05(-1.10%) |
Dec 02, 2002 | 4.418 | 4.419 | 4.308 | 4.343 | 3,912,416 | -0.03(-0.76%) |
Nov 29, 2002 | 4.426 | 4.426 | 4.362 | 4.377 | 1,412,568 | -0.04(-0.99%) |
Nov 27, 2002 | 4.308 | 4.425 | 4.303 | 4.420 | 3,546,551 | +0.13(+3.05%) |
Nov 26, 2002 | 4.362 | 4.370 | 4.290 | 4.290 | 3,831,953 | -0.10(-2.32%) |
Nov 25, 2002 | 4.359 | 4.442 | 4.335 | 4.391 | 6,324,236 | +0.01(+0.17%) |
Nov 22, 2002 | 4.361 | 4.439 | 4.342 | 4.384 | 5,539,552 | +0.02(+0.57%) |
Nov 21, 2002 | 4.326 | 4.399 | 4.319 | 4.359 | 10,192,639 | +0.06(+1.35%) |
Nov 20, 2002 | 4.197 | 4.346 | 4.195 | 4.301 | 4,130,422 | +0.11(+2.71%) |
Nov 19, 2002 | 4.198 | 4.234 | 4.173 | 4.188 | 3,387,001 | -0.01(-0.35%) |
Nov 18, 2002 | 4.260 | 4.282 | 4.195 | 4.202 | 6,443,211 | -0.03(-0.82%) |
Nov 15, 2002 | 4.194 | 4.246 | 4.181 | 4.237 | 7,909,422 | +0.04(+1.04%) |
Nov 14, 2002 | 4.181 | 4.275 | 4.173 | 4.194 | 7,809,703 | +0.09(+2.27%) |
Nov 13, 2002 | 4.133 | 4.217 | 4.064 | 4.101 | 6,809,764 | -0.03(-0.84%) |
Nov 12, 2002 | 4.105 | 4.188 | 4.102 | 4.135 | 5,560,184 | +0.03(+0.85%) |
Nov 11, 2002 | 4.185 | 4.208 | 4.064 | 4.101 | 6,801,511 | -0.08(-2.02%) |
Nov 08, 2002 | 4.199 | 4.268 | 4.165 | 4.185 | 8,908,673 | -0.00(-0.03%) |
Nov 07, 2002 | 4.239 | 4.348 | 4.186 | 4.186 | 15,840,851 | -0.19(-4.29%) |
Nov 06, 2002 | 4.506 | 4.506 | 4.362 | 4.374 | 12,584,516 | -0.08(-1.70%) |
Nov 05, 2002 | 4.508 | 4.566 | 4.406 | 4.450 | 8,159,750 | -0.04(-0.97%) |
Nov 04, 2002 | 4.551 | 4.577 | 4.471 | 4.493 | 5,056,088 | -0.03(-0.64%) |