Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 4.418 | 4.445 | 4.341 | 4.433 | 761,660 | +0.00(+0.10%) |
Jan 30, 2003 | 4.463 | 4.649 | 4.386 | 4.429 | 1,173,261 | -0.04(-1.00%) |
Jan 29, 2003 | 4.496 | 4.530 | 4.377 | 4.474 | 806,254 | -0.03(-0.70%) |
Jan 28, 2003 | 4.409 | 4.519 | 4.339 | 4.505 | 1,163,004 | +0.10(+2.34%) |
Jan 27, 2003 | 4.563 | 4.593 | 4.317 | 4.402 | 1,371,703 | -0.17(-3.73%) |
Jan 24, 2003 | 4.687 | 4.687 | 4.469 | 4.572 | 874,928 | -0.15(-3.23%) |
Jan 23, 2003 | 4.774 | 4.839 | 4.669 | 4.725 | 890,090 | +0.03(+0.62%) |
Jan 22, 2003 | 4.835 | 4.884 | 4.680 | 4.696 | 1,159,882 | -0.20(-3.99%) |
Jan 21, 2003 | 5.113 | 5.135 | 4.864 | 4.891 | 1,319,974 | -0.26(-5.05%) |
Jan 17, 2003 | 5.203 | 5.229 | 5.113 | 5.151 | 595,772 | -0.10(-1.92%) |
Jan 16, 2003 | 5.382 | 5.384 | 5.223 | 5.252 | 1,097,451 | -0.11(-2.09%) |
Jan 15, 2003 | 5.431 | 5.431 | 5.315 | 5.364 | 1,026,993 | -0.02(-0.29%) |
Jan 14, 2003 | 5.359 | 5.460 | 5.330 | 5.380 | 1,557,658 | +0.02(+0.38%) |
Jan 13, 2003 | 5.272 | 5.377 | 5.216 | 5.359 | 790,200 | +0.09(+1.62%) |
Jan 10, 2003 | 5.315 | 5.371 | 5.225 | 5.274 | 840,591 | -0.06(-1.09%) |
Jan 09, 2003 | 5.283 | 5.416 | 5.263 | 5.333 | 1,019,858 | +0.05(+0.93%) |
Jan 08, 2003 | 5.270 | 5.427 | 5.203 | 5.283 | 1,021,642 | -0.02(-0.38%) |
Jan 07, 2003 | 5.191 | 5.382 | 5.191 | 5.303 | 997,561 | +0.11(+2.16%) |
Jan 06, 2003 | 5.034 | 5.263 | 5.016 | 5.191 | 1,186,639 | +0.15(+2.89%) |
Jan 03, 2003 | 4.951 | 5.059 | 4.945 | 5.046 | 745,161 | +0.09(+1.90%) |
Jan 02, 2003 | 4.893 | 4.985 | 4.821 | 4.951 | 527,989 | +0.10(+1.99%) |
Dec 31, 2002 | 4.705 | 4.933 | 4.687 | 4.855 | 936,914 | +0.15(+3.19%) |
Dec 30, 2002 | 4.743 | 4.763 | 4.561 | 4.705 | 923,982 | -0.01(-0.14%) |
Dec 27, 2002 | 4.799 | 4.844 | 4.709 | 4.711 | 549,840 | -0.09(-1.82%) |
Dec 26, 2002 | 4.855 | 5.012 | 4.779 | 4.799 | 934,684 | -0.02(-0.47%) |
Dec 24, 2002 | 4.821 | 4.859 | 4.743 | 4.821 | 667,568 | +0.08(+1.65%) |
Dec 23, 2002 | 4.770 | 4.770 | 4.651 | 4.743 | 765,228 | -0.08(-1.72%) |
Dec 20, 2002 | 4.821 | 4.826 | 4.676 | 4.826 | 2,363,913 | +0.06(+1.18%) |
Dec 19, 2002 | 4.866 | 4.942 | 4.754 | 4.770 | 1,123,316 | -0.10(-1.98%) |
Dec 18, 2002 | 4.900 | 4.954 | 4.821 | 4.866 | 862,888 | -0.16(-3.12%) |
Dec 17, 2002 | 5.048 | 5.129 | 4.987 | 5.023 | 768,795 | -0.08(-1.58%) |
Dec 16, 2002 | 5.057 | 5.104 | 5.016 | 5.104 | 790,200 | +0.07(+1.29%) |
Dec 13, 2002 | 5.146 | 5.146 | 4.974 | 5.039 | 914,171 | -0.13(-2.43%) |
Dec 12, 2002 | 5.102 | 5.200 | 5.079 | 5.164 | 545,827 | +0.09(+1.81%) |
Dec 11, 2002 | 5.037 | 5.113 | 4.978 | 5.072 | 937,806 | +0.04(+0.76%) |
Dec 10, 2002 | 4.978 | 5.090 | 4.967 | 5.034 | 586,853 | +0.09(+1.91%) |
Dec 09, 2002 | 5.113 | 5.158 | 4.933 | 4.940 | 932,008 | -0.21(-4.01%) |
Dec 06, 2002 | 4.855 | 5.214 | 4.810 | 5.146 | 1,987,096 | +0.28(+5.71%) |
Dec 05, 2002 | 4.525 | 5.023 | 4.525 | 4.868 | 3,087,669 | +0.35(+7.74%) |
Dec 04, 2002 | 4.496 | 4.552 | 4.400 | 4.519 | 996,223 | -0.02(-0.44%) |
Dec 03, 2002 | 4.707 | 4.720 | 4.503 | 4.539 | 1,118,410 | -0.28(-5.86%) |
Dec 02, 2002 | 4.933 | 4.978 | 4.736 | 4.821 | 1,061,330 | +0.07(+1.56%) |
Nov 29, 2002 | 4.732 | 4.767 | 4.709 | 4.747 | 354,966 | -0.06(-1.21%) |
Nov 27, 2002 | 4.698 | 4.895 | 4.693 | 4.806 | 965,454 | +0.16(+3.53%) |
Nov 26, 2002 | 4.810 | 4.933 | 4.590 | 4.642 | 1,073,817 | -0.17(-3.63%) |
Nov 25, 2002 | 4.889 | 5.023 | 4.792 | 4.817 | 1,013,615 | -0.11(-2.14%) |
Nov 22, 2002 | 4.909 | 4.933 | 4.756 | 4.922 | 788,863 | +0.01(+0.27%) |
Nov 21, 2002 | 4.619 | 4.936 | 4.575 | 4.909 | 1,563,010 | +0.33(+7.30%) |
Nov 20, 2002 | 4.765 | 4.776 | 4.485 | 4.575 | 1,550,969 | -0.25(-5.12%) |
Nov 19, 2002 | 4.989 | 5.007 | 4.799 | 4.821 | 1,259,326 | -0.22(-4.44%) |
Nov 18, 2002 | 5.090 | 5.093 | 4.945 | 5.046 | 874,483 | +0.03(+0.67%) |
Nov 15, 2002 | 5.034 | 5.046 | 4.900 | 5.012 | 831,673 | -0.01(-0.22%) |
Nov 14, 2002 | 5.001 | 5.041 | 4.929 | 5.023 | 717,959 | +0.05(+1.08%) |
Nov 13, 2002 | 4.911 | 5.068 | 4.850 | 4.969 | 976,602 | +0.00(+0.09%) |
Nov 12, 2002 | 4.967 | 5.023 | 4.866 | 4.965 | 1,230,786 | +0.05(+1.10%) |
Nov 11, 2002 | 5.427 | 5.427 | 4.898 | 4.911 | 1,501,470 | -0.23(-4.49%) |
Nov 08, 2002 | 5.247 | 5.270 | 5.048 | 5.142 | 1,103,248 | -0.11(-2.01%) |
Nov 07, 2002 | 5.191 | 5.283 | 5.158 | 5.247 | 1,337,811 | -0.07(-1.35%) |
Nov 06, 2002 | 5.124 | 5.319 | 4.933 | 5.319 | 1,647,292 | +0.30(+6.08%) |
Nov 05, 2002 | 5.046 | 5.057 | 4.850 | 5.014 | 1,340,041 | -0.05(-1.06%) |
Nov 04, 2002 | 5.097 | 5.303 | 5.037 | 5.068 | 2,154,323 | +0.04(+0.85%) |