Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 4.452 | 4.561 | 4.452 | 4.561 | 895,281 | +0.08(+1.84%) |
Jan 30, 2003 | 4.516 | 4.532 | 4.479 | 4.479 | 1,792,508 | -0.03(-0.77%) |
Jan 29, 2003 | 4.462 | 4.524 | 4.462 | 4.514 | 4,205,052 | +0.05(+1.15%) |
Jan 28, 2003 | 4.425 | 4.473 | 4.403 | 4.462 | 969,686 | +0.05(+1.02%) |
Jan 27, 2003 | 4.427 | 4.440 | 4.405 | 4.417 | 582,103 | -0.01(-0.14%) |
Jan 24, 2003 | 4.462 | 4.462 | 4.423 | 4.423 | 499,432 | -0.04(-0.83%) |
Jan 23, 2003 | 4.473 | 4.475 | 4.452 | 4.460 | 796,076 | -0.00(-0.05%) |
Jan 22, 2003 | 4.477 | 4.483 | 4.442 | 4.462 | 978,439 | -0.01(-0.23%) |
Jan 21, 2003 | 4.452 | 4.479 | 4.431 | 4.473 | 624,897 | +0.04(+0.93%) |
Jan 17, 2003 | 4.475 | 4.475 | 4.417 | 4.431 | 545,144 | -0.04(-0.97%) |
Jan 16, 2003 | 4.473 | 4.524 | 4.473 | 4.475 | 2,525,852 | -0.00(-0.09%) |
Jan 15, 2003 | 4.495 | 4.495 | 4.429 | 4.479 | 646,295 | +0.00(+0.09%) |
Jan 14, 2003 | 4.475 | 4.491 | 4.475 | 4.475 | 640,945 | -0.00(-0.09%) |
Jan 13, 2003 | 4.514 | 4.524 | 4.479 | 4.479 | 1,926,728 | -0.03(-0.77%) |
Jan 10, 2003 | 4.503 | 4.545 | 4.497 | 4.514 | 853,946 | +0.00(+0.00%) |
Jan 09, 2003 | 4.499 | 4.534 | 4.495 | 4.514 | 849,083 | +0.01(+0.18%) |
Jan 08, 2003 | 4.553 | 4.553 | 4.505 | 4.505 | 423,082 | -0.05(-1.13%) |
Jan 07, 2003 | 4.616 | 4.616 | 4.536 | 4.557 | 704,651 | -0.05(-0.98%) |
Jan 06, 2003 | 4.569 | 4.621 | 4.547 | 4.602 | 1,065,487 | +0.03(+0.72%) |
Jan 03, 2003 | 4.575 | 4.616 | 4.536 | 4.569 | 1,313,987 | -0.01(-0.13%) |
Jan 02, 2003 | 4.551 | 4.604 | 4.551 | 4.575 | 618,576 | +0.03(+0.68%) |
Dec 31, 2002 | 4.600 | 4.635 | 4.545 | 4.545 | 1,686,008 | -0.06(-1.34%) |
Dec 30, 2002 | 4.596 | 4.614 | 4.545 | 4.606 | 830,603 | +0.01(+0.22%) |
Dec 27, 2002 | 4.545 | 4.604 | 4.528 | 4.596 | 431,836 | +0.02(+0.45%) |
Dec 26, 2002 | 4.575 | 4.633 | 4.540 | 4.575 | 509,644 | +0.00(+0.05%) |
Dec 24, 2002 | 4.551 | 4.579 | 4.514 | 4.573 | 263,575 | -0.01(-0.18%) |
Dec 23, 2002 | 4.483 | 4.586 | 4.483 | 4.582 | 929,322 | +0.06(+1.27%) |
Dec 20, 2002 | 4.452 | 4.524 | 4.442 | 4.524 | 717,781 | +0.07(+1.62%) |
Dec 19, 2002 | 4.462 | 4.477 | 4.442 | 4.452 | 831,576 | -0.06(-1.37%) |
Dec 18, 2002 | 4.431 | 4.514 | 4.423 | 4.514 | 1,266,816 | +0.07(+1.62%) |
Dec 17, 2002 | 4.421 | 4.499 | 4.421 | 4.442 | 1,537,200 | -0.03(-0.64%) |
Dec 16, 2002 | 4.442 | 4.470 | 4.411 | 4.470 | 1,915,056 | +0.05(+1.21%) |
Dec 13, 2002 | 4.442 | 4.456 | 4.417 | 4.417 | 817,473 | -0.02(-0.56%) |
Dec 12, 2002 | 4.431 | 4.483 | 4.411 | 4.442 | 672,555 | +0.01(+0.23%) |
Dec 11, 2002 | 4.368 | 4.436 | 4.366 | 4.431 | 680,822 | +0.04(+0.89%) |
Dec 10, 2002 | 4.442 | 4.462 | 4.370 | 4.392 | 861,240 | -0.06(-1.34%) |
Dec 09, 2002 | 4.423 | 4.473 | 4.411 | 4.452 | 934,672 | +0.03(+0.65%) |
Dec 06, 2002 | 4.359 | 4.440 | 4.359 | 4.423 | 872,425 | +0.01(+0.23%) |
Dec 05, 2002 | 4.376 | 4.421 | 4.359 | 4.413 | 952,179 | +0.04(+0.85%) |
Dec 04, 2002 | 4.388 | 4.396 | 4.361 | 4.376 | 1,743,878 | -0.01(-0.28%) |
Dec 03, 2002 | 4.277 | 4.401 | 4.271 | 4.388 | 2,955,743 | +0.12(+2.79%) |
Dec 02, 2002 | 4.236 | 4.275 | 4.215 | 4.269 | 1,248,823 | +0.07(+1.76%) |
Nov 29, 2002 | 4.224 | 4.246 | 4.195 | 4.195 | 514,993 | -0.03(-0.63%) |
Nov 27, 2002 | 4.185 | 4.222 | 4.144 | 4.222 | 1,672,878 | +0.07(+1.63%) |
Nov 26, 2002 | 4.113 | 4.154 | 4.096 | 4.154 | 1,672,392 | +0.02(+0.60%) |
Nov 25, 2002 | 4.113 | 4.144 | 4.092 | 4.129 | 1,232,289 | +0.03(+0.75%) |
Nov 22, 2002 | 4.020 | 4.106 | 4.010 | 4.098 | 1,869,344 | +0.06(+1.53%) |
Nov 21, 2002 | 4.020 | 4.041 | 4.000 | 4.037 | 1,646,131 | +0.02(+0.56%) |
Nov 20, 2002 | 3.907 | 4.030 | 3.907 | 4.014 | 2,304,098 | +0.11(+2.74%) |
Nov 19, 2002 | 3.845 | 3.928 | 3.819 | 3.907 | 2,695,571 | +0.06(+1.60%) |
Nov 18, 2002 | 3.901 | 3.917 | 3.845 | 3.845 | 3,103,578 | -0.06(-1.58%) |
Nov 15, 2002 | 3.919 | 3.950 | 3.907 | 3.907 | 1,386,446 | -0.02(-0.52%) |
Nov 14, 2002 | 3.928 | 4.010 | 3.901 | 3.928 | 3,176,524 | -0.12(-2.85%) |
Nov 13, 2002 | 4.072 | 4.088 | 4.032 | 4.043 | 1,420,487 | -0.05(-1.21%) |
Nov 12, 2002 | 4.051 | 4.109 | 4.041 | 4.092 | 2,221,427 | +0.04(+1.07%) |
Nov 11, 2002 | 4.131 | 4.131 | 4.024 | 4.049 | 1,819,741 | -0.08(-1.99%) |
Nov 08, 2002 | 4.331 | 4.331 | 4.127 | 4.131 | 2,116,385 | -0.20(-4.56%) |
Nov 07, 2002 | 4.329 | 4.364 | 4.277 | 4.329 | 1,516,289 | +0.01(+0.24%) |
Nov 06, 2002 | 4.306 | 4.337 | 4.253 | 4.318 | 825,254 | +0.04(+0.86%) |
Nov 05, 2002 | 4.205 | 4.287 | 4.191 | 4.281 | 942,453 | +0.08(+1.86%) |
Nov 04, 2002 | 4.129 | 4.230 | 4.129 | 4.203 | 914,247 | +0.10(+2.40%) |