Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 3.911 | 4.053 | 3.895 | 4.021 | 14,641,991 | +0.11(+2.86%) |
Jan 30, 2003 | 4.044 | 4.062 | 3.882 | 3.909 | 10,657,799 | -0.12(-3.08%) |
Jan 29, 2003 | 4.124 | 4.127 | 4.008 | 4.033 | 10,044,868 | -0.15(-3.65%) |
Jan 28, 2003 | 4.177 | 4.197 | 4.126 | 4.186 | 7,181,335 | +0.06(+1.51%) |
Jan 27, 2003 | 4.168 | 4.204 | 4.079 | 4.124 | 5,852,802 | -0.11(-2.52%) |
Jan 24, 2003 | 4.303 | 4.312 | 4.204 | 4.231 | 5,036,779 | -0.07(-1.69%) |
Jan 23, 2003 | 4.351 | 4.360 | 4.289 | 4.303 | 6,227,761 | -0.05(-1.22%) |
Jan 22, 2003 | 4.382 | 4.431 | 4.327 | 4.357 | 5,171,517 | -0.04(-0.85%) |
Jan 21, 2003 | 4.533 | 4.556 | 4.383 | 4.394 | 4,774,336 | -0.11(-2.52%) |
Jan 17, 2003 | 4.479 | 4.540 | 4.476 | 4.508 | 3,862,956 | -0.03(-0.67%) |
Jan 16, 2003 | 4.515 | 4.554 | 4.515 | 4.538 | 4,119,774 | +0.07(+1.67%) |
Jan 15, 2003 | 4.531 | 4.543 | 4.463 | 4.463 | 2,624,717 | -0.09(-1.88%) |
Jan 14, 2003 | 4.517 | 4.550 | 4.488 | 4.549 | 3,068,593 | +0.03(+0.71%) |
Jan 13, 2003 | 4.515 | 4.545 | 4.447 | 4.517 | 5,039,311 | +0.02(+0.40%) |
Jan 10, 2003 | 4.476 | 4.545 | 4.470 | 4.499 | 4,559,993 | -0.02(-0.47%) |
Jan 09, 2003 | 4.435 | 4.533 | 4.430 | 4.520 | 6,526,210 | +0.09(+1.92%) |
Jan 08, 2003 | 4.447 | 4.508 | 4.421 | 4.435 | 4,333,836 | -0.00(-0.08%) |
Jan 07, 2003 | 4.556 | 4.556 | 4.398 | 4.438 | 9,744,450 | -0.12(-2.54%) |
Jan 06, 2003 | 4.602 | 4.691 | 4.531 | 4.554 | 7,417,337 | -0.05(-1.04%) |
Jan 03, 2003 | 4.533 | 4.657 | 4.533 | 4.602 | 6,502,863 | +0.09(+1.89%) |
Jan 02, 2003 | 4.524 | 4.582 | 4.444 | 4.517 | 5,389,798 | +0.08(+1.76%) |
Dec 31, 2002 | 4.348 | 4.497 | 4.337 | 4.438 | 5,973,194 | +0.09(+2.08%) |
Dec 30, 2002 | 4.264 | 4.376 | 4.234 | 4.348 | 5,873,617 | +0.08(+1.96%) |
Dec 27, 2002 | 4.353 | 4.373 | 4.248 | 4.264 | 3,557,475 | -0.07(-1.68%) |
Dec 26, 2002 | 4.342 | 4.431 | 4.319 | 4.337 | 2,990,113 | -0.01(-0.12%) |
Dec 24, 2002 | 4.316 | 4.346 | 4.298 | 4.342 | 3,376,887 | +0.02(+0.54%) |
Dec 23, 2002 | 4.408 | 4.417 | 4.273 | 4.319 | 6,251,109 | -0.09(-1.98%) |
Dec 20, 2002 | 4.364 | 4.431 | 4.314 | 4.406 | 8,219,295 | +0.03(+0.77%) |
Dec 19, 2002 | 4.440 | 4.486 | 4.293 | 4.373 | 8,047,427 | -0.06(-1.44%) |
Dec 18, 2002 | 4.488 | 4.488 | 4.417 | 4.437 | 8,226,609 | -0.06(-1.34%) |
Dec 17, 2002 | 4.550 | 4.575 | 4.433 | 4.497 | 9,331,797 | -0.02(-0.51%) |
Dec 16, 2002 | 4.566 | 4.584 | 4.440 | 4.520 | 11,125,584 | -0.01(-0.24%) |
Dec 13, 2002 | 4.622 | 4.662 | 4.476 | 4.531 | 7,676,124 | -0.15(-3.12%) |
Dec 12, 2002 | 4.750 | 4.764 | 4.622 | 4.677 | 4,120,899 | -0.06(-1.31%) |
Dec 11, 2002 | 4.746 | 4.808 | 4.694 | 4.739 | 3,930,466 | -0.07(-1.44%) |
Dec 10, 2002 | 4.707 | 4.824 | 4.680 | 4.808 | 4,422,442 | +0.12(+2.50%) |
Dec 09, 2002 | 4.782 | 4.822 | 4.691 | 4.691 | 4,224,414 | -0.11(-2.22%) |
Dec 06, 2002 | 4.718 | 4.856 | 4.696 | 4.798 | 4,010,633 | +0.08(+1.70%) |
Dec 05, 2002 | 4.879 | 4.879 | 4.684 | 4.718 | 3,949,031 | -0.11(-2.28%) |
Dec 04, 2002 | 4.639 | 4.942 | 4.639 | 4.828 | 7,135,766 | +0.13(+2.80%) |
Dec 03, 2002 | 4.734 | 4.746 | 4.568 | 4.696 | 11,587,744 | -0.04(-0.75%) |
Dec 02, 2002 | 4.835 | 4.886 | 4.677 | 4.732 | 6,397,661 | -0.05(-0.97%) |
Nov 29, 2002 | 4.769 | 4.844 | 4.755 | 4.778 | 2,475,915 | -0.00(-0.07%) |
Nov 27, 2002 | 4.648 | 4.808 | 4.634 | 4.782 | 5,639,865 | +0.15(+3.34%) |
Nov 26, 2002 | 4.613 | 4.675 | 4.586 | 4.627 | 6,617,067 | -0.02(-0.46%) |
Nov 25, 2002 | 4.670 | 4.671 | 4.462 | 4.648 | 14,550,290 | +0.01(+0.31%) |
Nov 22, 2002 | 4.657 | 4.689 | 4.622 | 4.634 | 11,972,548 | +0.01(+0.27%) |
Nov 21, 2002 | 4.782 | 4.798 | 4.531 | 4.622 | 17,115,656 | -0.20(-4.06%) |
Nov 20, 2002 | 4.817 | 4.830 | 4.730 | 4.817 | 5,955,191 | -0.01(-0.18%) |
Nov 19, 2002 | 4.858 | 4.917 | 4.726 | 4.826 | 4,212,318 | -0.03(-0.62%) |
Nov 18, 2002 | 5.004 | 5.043 | 4.840 | 4.856 | 4,329,898 | -0.14(-2.84%) |
Nov 15, 2002 | 4.929 | 5.069 | 4.924 | 4.998 | 5,586,983 | +0.04(+0.72%) |
Nov 14, 2002 | 4.842 | 4.995 | 4.801 | 4.963 | 7,046,597 | +0.22(+4.65%) |
Nov 13, 2002 | 4.709 | 4.883 | 4.630 | 4.742 | 4,562,806 | -0.01(-0.22%) |
Nov 12, 2002 | 4.707 | 4.869 | 4.677 | 4.753 | 3,734,125 | +0.07(+1.44%) |
Nov 11, 2002 | 4.785 | 4.810 | 4.675 | 4.686 | 3,749,877 | -0.10(-2.08%) |
Nov 08, 2002 | 4.906 | 4.910 | 4.767 | 4.785 | 5,907,935 | -0.11(-2.18%) |
Nov 07, 2002 | 4.906 | 4.940 | 4.863 | 4.892 | 5,177,987 | -0.01(-0.11%) |
Nov 06, 2002 | 4.933 | 4.947 | 4.853 | 4.897 | 8,756,278 | +0.02(+0.36%) |
Nov 05, 2002 | 4.808 | 4.906 | 4.782 | 4.879 | 7,632,524 | +0.05(+1.11%) |
Nov 04, 2002 | 4.977 | 5.000 | 4.810 | 4.826 | 7,769,231 | -0.14(-2.90%) |