Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 4.794 | 4.876 | 4.794 | 4.843 | 532,260 | +0.04(+0.78%) |
Jan 30, 2003 | 4.775 | 4.805 | 4.688 | 4.805 | 89,949 | +0.03(+0.65%) |
Jan 29, 2003 | 4.739 | 4.809 | 4.718 | 4.774 | 20,814 | +0.01(+0.25%) |
Jan 28, 2003 | 4.720 | 4.762 | 4.662 | 4.762 | 25,274 | +0.01(+0.28%) |
Jan 27, 2003 | 4.681 | 4.749 | 4.540 | 4.749 | 110,763 | +0.07(+1.52%) |
Jan 24, 2003 | 4.607 | 4.680 | 4.576 | 4.677 | 13,380 | +0.00(+0.06%) |
Jan 23, 2003 | 4.536 | 4.675 | 4.536 | 4.675 | 20,071 | +0.13(+2.96%) |
Jan 22, 2003 | 4.467 | 4.560 | 4.439 | 4.540 | 31,221 | +0.08(+1.81%) |
Jan 21, 2003 | 4.470 | 4.470 | 4.441 | 4.459 | 5,947 | +0.02(+0.45%) |
Jan 17, 2003 | 4.494 | 4.494 | 4.439 | 4.439 | 17,841 | -0.03(-0.66%) |
Jan 16, 2003 | 4.520 | 4.520 | 4.469 | 4.469 | 11,150 | -0.05(-1.16%) |
Jan 15, 2003 | 4.510 | 4.607 | 4.510 | 4.521 | 19,327 | -0.02(-0.41%) |
Jan 14, 2003 | 4.513 | 4.540 | 4.506 | 4.540 | 14,124 | -0.02(-0.41%) |
Jan 13, 2003 | 4.578 | 4.578 | 4.508 | 4.559 | 5,947 | -0.02(-0.38%) |
Jan 10, 2003 | 4.544 | 4.576 | 4.536 | 4.576 | 5,947 | +0.03(+0.74%) |
Jan 09, 2003 | 4.544 | 4.544 | 4.508 | 4.543 | 31,965 | +0.01(+0.30%) |
Jan 08, 2003 | 4.562 | 4.562 | 4.508 | 4.529 | 14,124 | -0.03(-0.68%) |
Jan 07, 2003 | 4.769 | 4.769 | 4.560 | 4.560 | 41,629 | -0.21(-4.37%) |
Jan 06, 2003 | 4.802 | 4.823 | 4.750 | 4.769 | 14,867 | -0.05(-1.09%) |
Jan 03, 2003 | 4.893 | 4.893 | 4.753 | 4.821 | 34,938 | -0.03(-0.53%) |
Jan 02, 2003 | 4.891 | 4.897 | 4.845 | 4.847 | 27,505 | -0.06(-1.29%) |
Dec 31, 2002 | 4.944 | 4.944 | 4.829 | 4.910 | 41,629 | +0.01(+0.30%) |
Dec 30, 2002 | 4.910 | 4.925 | 4.891 | 4.895 | 48,319 | -0.03(-0.71%) |
Dec 27, 2002 | 4.890 | 4.937 | 4.890 | 4.930 | 25,274 | +0.05(+1.10%) |
Dec 26, 2002 | 4.856 | 4.897 | 4.755 | 4.876 | 6,690 | +0.00(+0.00%) |
Dec 24, 2002 | 4.866 | 4.876 | 4.866 | 4.876 | 5,203 | +0.02(+0.42%) |
Dec 23, 2002 | 4.719 | 4.856 | 4.719 | 4.856 | 26,018 | +0.16(+3.47%) |
Dec 20, 2002 | 4.712 | 4.719 | 4.692 | 4.693 | 33,452 | -0.02(-0.37%) |
Dec 19, 2002 | 4.695 | 4.711 | 4.684 | 4.711 | 5,203 | +0.03(+0.63%) |
Dec 18, 2002 | 4.681 | 4.681 | 4.681 | 4.681 | 0 | +0.00(+0.00%) |
Dec 17, 2002 | 4.681 | 4.681 | 4.681 | 4.681 | 743 | +0.01(+0.29%) |
Dec 16, 2002 | 4.654 | 4.668 | 4.628 | 4.668 | 5,203 | +0.05(+1.14%) |
Dec 13, 2002 | 4.621 | 4.641 | 4.615 | 4.615 | 8,177 | +0.01(+0.18%) |
Dec 12, 2002 | 4.601 | 4.628 | 4.601 | 4.607 | 9,663 | +0.02(+0.47%) |
Dec 11, 2002 | 4.570 | 4.586 | 4.540 | 4.586 | 20,071 | +0.05(+1.01%) |
Dec 10, 2002 | 4.540 | 4.540 | 4.540 | 4.540 | 1,486 | +0.00(+0.00%) |
Dec 09, 2002 | 4.536 | 4.554 | 4.536 | 4.540 | 130,091 | -0.03(-0.56%) |
Dec 06, 2002 | 4.556 | 4.566 | 4.556 | 4.566 | 5,947 | +0.01(+0.21%) |
Dec 05, 2002 | 4.556 | 4.556 | 4.556 | 4.556 | 1,486 | +0.01(+0.21%) |
Dec 04, 2002 | 4.547 | 4.547 | 4.523 | 4.547 | 12,637 | +0.00(+0.03%) |
Dec 03, 2002 | 4.590 | 4.590 | 4.537 | 4.545 | 6,690 | -0.11(-2.34%) |
Dec 02, 2002 | 4.654 | 4.654 | 4.654 | 4.654 | 743 | -0.03(-0.57%) |
Nov 29, 2002 | 4.628 | 4.681 | 4.628 | 4.681 | 6,690 | +0.05(+1.05%) |
Nov 27, 2002 | 4.539 | 4.633 | 4.539 | 4.633 | 12,637 | +0.06(+1.32%) |
Nov 26, 2002 | 4.507 | 4.574 | 4.506 | 4.572 | 52,780 | +0.07(+1.58%) |
Nov 25, 2002 | 4.513 | 4.574 | 4.501 | 4.501 | 9,663 | -0.01(-0.12%) |
Nov 22, 2002 | 4.500 | 4.506 | 4.500 | 4.506 | 12,637 | +0.03(+0.78%) |
Nov 21, 2002 | 4.525 | 4.527 | 4.454 | 4.471 | 26,018 | +0.03(+0.57%) |
Nov 20, 2002 | 4.473 | 4.525 | 4.340 | 4.446 | 54,266 | +0.07(+1.57%) |
Nov 19, 2002 | 4.377 | 4.377 | 4.377 | 4.377 | 743 | +0.01(+0.31%) |
Nov 18, 2002 | 4.340 | 4.364 | 4.340 | 4.364 | 5,203 | -0.09(-1.99%) |
Nov 15, 2002 | 4.490 | 4.510 | 4.453 | 4.453 | 38,655 | -0.03(-0.75%) |
Nov 14, 2002 | 4.567 | 4.567 | 4.473 | 4.486 | 22,301 | -0.02(-0.51%) |
Nov 13, 2002 | 4.506 | 4.509 | 4.506 | 4.509 | 13,380 | +0.01(+0.15%) |
Nov 12, 2002 | 4.505 | 4.506 | 4.502 | 4.502 | 6,690 | +0.05(+1.03%) |
Nov 11, 2002 | 4.567 | 4.567 | 4.457 | 4.457 | 4,460 | -0.08(-1.84%) |
Nov 08, 2002 | 4.458 | 4.540 | 4.453 | 4.540 | 11,894 | +0.07(+1.66%) |
Nov 07, 2002 | 4.466 | 4.466 | 4.439 | 4.466 | 10,407 | -0.03(-0.75%) |
Nov 06, 2002 | 4.500 | 4.506 | 4.500 | 4.500 | 9,663 | +0.00(+0.00%) |
Nov 05, 2002 | 4.552 | 4.552 | 4.500 | 4.500 | 3,716 | +0.00(+0.00%) |
Nov 04, 2002 | 4.506 | 4.506 | 4.362 | 4.500 | 20,814 | -0.01(-0.15%) |