Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 3.998 | 4.100 | 3.998 | 4.070 | 4,383,498 | -0.01(-0.23%) |
Jan 30, 2003 | 4.136 | 4.258 | 4.054 | 4.079 | 5,470,342 | -0.05(-1.32%) |
Jan 29, 2003 | 4.028 | 4.134 | 3.989 | 4.134 | 4,655,209 | +0.07(+1.81%) |
Jan 28, 2003 | 4.112 | 4.120 | 3.998 | 4.061 | 5,299,324 | +0.01(+0.19%) |
Jan 27, 2003 | 4.012 | 4.192 | 4.003 | 4.053 | 5,814,616 | +0.04(+1.05%) |
Jan 24, 2003 | 4.190 | 4.192 | 3.996 | 4.011 | 4,881,208 | -0.18(-4.26%) |
Jan 23, 2003 | 4.176 | 4.223 | 4.075 | 4.189 | 7,066,404 | +0.06(+1.56%) |
Jan 22, 2003 | 4.228 | 4.262 | 4.067 | 4.125 | 8,769,553 | -0.10(-2.41%) |
Jan 21, 2003 | 4.377 | 4.394 | 4.226 | 4.226 | 6,356,759 | -0.13(-2.91%) |
Jan 17, 2003 | 4.348 | 4.402 | 4.314 | 4.353 | 7,028,365 | -0.08(-1.83%) |
Jan 16, 2003 | 4.685 | 4.721 | 4.253 | 4.434 | 22,927,616 | -0.24(-5.18%) |
Jan 15, 2003 | 4.785 | 4.849 | 4.630 | 4.677 | 2,945,347 | -0.10(-2.00%) |
Jan 14, 2003 | 4.785 | 4.849 | 4.727 | 4.772 | 3,441,140 | -0.01(-0.23%) |
Jan 13, 2003 | 4.852 | 4.888 | 4.732 | 4.783 | 4,187,866 | -0.07(-1.42%) |
Jan 10, 2003 | 4.705 | 4.872 | 4.702 | 4.852 | 4,447,430 | +0.02(+0.32%) |
Jan 09, 2003 | 4.786 | 4.849 | 4.732 | 4.836 | 5,933,210 | +0.27(+5.85%) |
Jan 08, 2003 | 4.608 | 4.747 | 4.560 | 4.569 | 4,738,001 | -0.04(-0.81%) |
Jan 07, 2003 | 4.505 | 4.646 | 4.505 | 4.606 | 5,650,310 | +0.07(+1.48%) |
Jan 06, 2003 | 4.497 | 4.566 | 4.463 | 4.539 | 3,298,252 | +0.00(+0.10%) |
Jan 03, 2003 | 4.686 | 4.686 | 4.508 | 4.535 | 4,068,313 | -0.15(-3.21%) |
Jan 02, 2003 | 4.552 | 4.685 | 4.513 | 4.685 | 4,788,507 | +0.19(+4.14%) |
Dec 31, 2002 | 4.394 | 4.500 | 4.325 | 4.499 | 5,109,446 | +0.11(+2.42%) |
Dec 30, 2002 | 4.306 | 4.412 | 4.231 | 4.392 | 3,839,436 | +0.09(+2.04%) |
Dec 27, 2002 | 4.344 | 4.348 | 4.284 | 4.305 | 2,477,365 | -0.02(-0.51%) |
Dec 26, 2002 | 4.348 | 4.450 | 4.317 | 4.326 | 3,639,329 | -0.04(-0.86%) |
Dec 24, 2002 | 4.325 | 4.392 | 4.301 | 4.364 | 1,316,360 | +0.01(+0.22%) |
Dec 23, 2002 | 4.525 | 4.525 | 4.334 | 4.355 | 5,635,606 | -0.17(-3.73%) |
Dec 20, 2002 | 4.434 | 4.527 | 4.419 | 4.524 | 6,103,269 | +0.11(+2.48%) |
Dec 19, 2002 | 4.481 | 4.560 | 4.412 | 4.414 | 5,223,245 | -0.05(-1.09%) |
Dec 18, 2002 | 4.458 | 4.495 | 4.356 | 4.463 | 6,509,557 | -0.01(-0.17%) |
Dec 17, 2002 | 4.560 | 4.561 | 4.427 | 4.470 | 5,852,975 | -0.12(-2.52%) |
Dec 16, 2002 | 4.495 | 4.621 | 4.494 | 4.586 | 7,541,100 | +0.09(+2.05%) |
Dec 13, 2002 | 4.628 | 4.628 | 4.442 | 4.494 | 5,758,356 | -0.13(-2.87%) |
Dec 12, 2002 | 4.677 | 4.677 | 4.552 | 4.627 | 4,688,773 | -0.03(-0.54%) |
Dec 11, 2002 | 4.718 | 4.732 | 4.630 | 4.652 | 5,338,322 | -0.10(-2.20%) |
Dec 10, 2002 | 4.677 | 4.757 | 4.603 | 4.757 | 3,472,786 | +0.08(+1.81%) |
Dec 09, 2002 | 4.771 | 4.771 | 4.646 | 4.672 | 4,098,041 | -0.10(-2.03%) |
Dec 06, 2002 | 4.777 | 4.807 | 4.694 | 4.769 | 3,895,696 | -0.05(-0.97%) |
Dec 05, 2002 | 4.890 | 4.916 | 4.711 | 4.816 | 4,479,076 | -0.07(-1.47%) |
Dec 04, 2002 | 4.677 | 4.990 | 4.661 | 4.888 | 9,839,775 | -0.11(-2.28%) |
Dec 03, 2002 | 5.163 | 5.163 | 4.971 | 5.002 | 4,278,010 | -0.16(-3.09%) |
Dec 02, 2002 | 5.240 | 5.434 | 5.134 | 5.162 | 7,301,674 | +0.05(+0.98%) |
Nov 29, 2002 | 5.123 | 5.146 | 5.052 | 5.112 | 2,226,751 | -0.01(-0.21%) |
Nov 27, 2002 | 4.974 | 5.143 | 4.936 | 5.123 | 3,076,088 | +0.19(+3.80%) |
Nov 26, 2002 | 4.974 | 4.982 | 4.865 | 4.935 | 3,251,262 | -0.03(-0.50%) |
Nov 25, 2002 | 5.063 | 5.063 | 4.869 | 4.960 | 7,333,001 | -0.10(-2.01%) |
Nov 22, 2002 | 5.130 | 5.248 | 5.055 | 5.062 | 6,250,312 | -0.07(-1.31%) |
Nov 21, 2002 | 5.060 | 5.138 | 5.013 | 5.129 | 3,033,254 | +0.13(+2.63%) |
Nov 20, 2002 | 4.796 | 5.015 | 4.780 | 4.997 | 3,392,871 | +0.23(+4.79%) |
Nov 19, 2002 | 4.962 | 4.962 | 4.747 | 4.769 | 5,763,790 | -0.19(-3.85%) |
Nov 18, 2002 | 5.094 | 5.105 | 4.911 | 4.960 | 4,939,387 | -0.18(-3.50%) |
Nov 15, 2002 | 5.077 | 5.154 | 5.048 | 5.140 | 5,106,249 | +0.06(+1.17%) |
Nov 14, 2002 | 4.780 | 5.099 | 4.780 | 5.080 | 6,424,207 | +0.30(+6.32%) |
Nov 13, 2002 | 4.661 | 4.779 | 4.555 | 4.779 | 6,763,047 | +0.12(+2.55%) |
Nov 12, 2002 | 4.680 | 4.724 | 4.597 | 4.660 | 5,458,195 | +0.10(+2.13%) |
Nov 11, 2002 | 4.691 | 4.692 | 4.549 | 4.563 | 3,178,060 | -0.13(-2.73%) |
Nov 08, 2002 | 4.849 | 4.888 | 4.658 | 4.691 | 5,283,980 | -0.20(-4.03%) |
Nov 07, 2002 | 4.860 | 4.951 | 4.824 | 4.888 | 6,071,942 | +0.14(+2.90%) |
Nov 06, 2002 | 4.735 | 4.810 | 4.581 | 4.750 | 5,998,420 | +0.02(+0.36%) |
Nov 05, 2002 | 4.692 | 4.761 | 4.646 | 4.733 | 5,373,165 | +0.04(+0.87%) |
Nov 04, 2002 | 4.922 | 4.922 | 4.630 | 4.692 | 8,256,179 | -0.23(-4.64%) |