Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 4.561 | 4.705 | 4.554 | 4.554 | 172,894 | -0.22(-4.56%) |
Jan 30, 2003 | 4.688 | 4.789 | 4.688 | 4.772 | 134,672 | +0.09(+1.86%) |
Jan 29, 2003 | 4.755 | 4.772 | 4.588 | 4.685 | 78,832 | -0.05(-0.99%) |
Jan 28, 2003 | 4.772 | 4.786 | 4.725 | 4.732 | 157,963 | -0.04(-0.84%) |
Jan 27, 2003 | 4.789 | 4.819 | 4.722 | 4.772 | 43,298 | -0.05(-1.04%) |
Jan 24, 2003 | 4.822 | 4.869 | 4.772 | 4.822 | 114,068 | -0.02(-0.41%) |
Jan 23, 2003 | 4.722 | 4.856 | 4.688 | 4.842 | 116,457 | +0.12(+2.55%) |
Jan 22, 2003 | 4.856 | 4.856 | 4.722 | 4.722 | 45,089 | -0.13(-2.76%) |
Jan 21, 2003 | 4.789 | 4.906 | 4.789 | 4.856 | 136,165 | +0.00(+0.00%) |
Jan 17, 2003 | 4.856 | 4.889 | 4.856 | 4.856 | 48,374 | -0.02(-0.34%) |
Jan 16, 2003 | 4.796 | 4.889 | 4.796 | 4.873 | 63,304 | +0.07(+1.39%) |
Jan 15, 2003 | 4.782 | 4.846 | 4.759 | 4.806 | 102,721 | +0.03(+0.70%) |
Jan 14, 2003 | 4.769 | 4.779 | 4.688 | 4.772 | 46,582 | +0.02(+0.49%) |
Jan 13, 2003 | 4.769 | 4.772 | 4.749 | 4.749 | 61,513 | +0.01(+0.14%) |
Jan 10, 2003 | 4.772 | 4.772 | 4.742 | 4.742 | 47,777 | -0.03(-0.63%) |
Jan 09, 2003 | 4.755 | 4.772 | 4.722 | 4.772 | 140,047 | +0.03(+0.71%) |
Jan 08, 2003 | 4.695 | 4.769 | 4.695 | 4.739 | 95,554 | +0.08(+1.65%) |
Jan 07, 2003 | 4.588 | 4.682 | 4.588 | 4.662 | 55,541 | +0.04(+0.87%) |
Jan 06, 2003 | 4.514 | 4.638 | 4.514 | 4.621 | 39,117 | +0.10(+2.22%) |
Jan 03, 2003 | 4.554 | 4.571 | 4.471 | 4.521 | 33,145 | -0.08(-1.82%) |
Jan 02, 2003 | 4.467 | 4.638 | 4.467 | 4.605 | 67,784 | +0.07(+1.55%) |
Dec 31, 2002 | 4.538 | 4.541 | 4.327 | 4.534 | 146,019 | +0.03(+0.67%) |
Dec 30, 2002 | 4.521 | 4.578 | 4.421 | 4.504 | 63,902 | -0.03(-0.74%) |
Dec 27, 2002 | 4.521 | 4.568 | 4.491 | 4.538 | 73,756 | +0.01(+0.30%) |
Dec 26, 2002 | 4.598 | 4.628 | 4.504 | 4.524 | 100,332 | -0.06(-1.39%) |
Dec 24, 2002 | 4.461 | 4.588 | 4.431 | 4.588 | 63,304 | +0.08(+1.78%) |
Dec 23, 2002 | 4.421 | 4.508 | 4.421 | 4.508 | 41,207 | +0.05(+1.20%) |
Dec 20, 2002 | 4.404 | 4.514 | 4.390 | 4.454 | 59,721 | +0.02(+0.38%) |
Dec 19, 2002 | 4.360 | 4.437 | 4.270 | 4.437 | 77,339 | +0.08(+1.77%) |
Dec 18, 2002 | 4.387 | 4.387 | 4.320 | 4.360 | 67,485 | +0.00(+0.08%) |
Dec 17, 2002 | 4.119 | 4.390 | 4.119 | 4.357 | 183,345 | +0.25(+6.20%) |
Dec 16, 2002 | 4.136 | 4.186 | 4.069 | 4.102 | 43,298 | -0.04(-0.89%) |
Dec 13, 2002 | 4.169 | 4.203 | 4.112 | 4.139 | 53,450 | -0.01(-0.24%) |
Dec 12, 2002 | 4.270 | 4.333 | 4.136 | 4.149 | 50,166 | -0.14(-3.28%) |
Dec 11, 2002 | 4.270 | 4.357 | 4.270 | 4.290 | 87,492 | +0.02(+0.47%) |
Dec 10, 2002 | 4.136 | 4.270 | 4.126 | 4.270 | 57,930 | +0.10(+2.41%) |
Dec 09, 2002 | 4.022 | 4.186 | 4.022 | 4.169 | 54,346 | +0.15(+3.75%) |
Dec 06, 2002 | 3.985 | 4.189 | 3.955 | 4.019 | 175,581 | +0.00(+0.08%) |
Dec 05, 2002 | 3.962 | 4.015 | 3.952 | 4.015 | 30,756 | -0.00(-0.08%) |
Dec 04, 2002 | 4.022 | 4.069 | 3.968 | 4.019 | 105,408 | -0.03(-0.74%) |
Dec 03, 2002 | 3.932 | 4.082 | 3.928 | 4.049 | 18,513 | +0.09(+2.20%) |
Dec 02, 2002 | 3.881 | 4.019 | 3.881 | 3.962 | 82,117 | +0.08(+2.07%) |
Nov 29, 2002 | 3.908 | 3.908 | 3.851 | 3.881 | 22,694 | -0.03(-0.69%) |
Nov 27, 2002 | 3.881 | 3.911 | 3.871 | 3.908 | 76,145 | -0.01(-0.17%) |
Nov 26, 2002 | 3.918 | 3.938 | 3.858 | 3.915 | 78,533 | -0.07(-1.76%) |
Nov 25, 2002 | 4.203 | 4.220 | 3.952 | 3.985 | 109,589 | -0.23(-5.48%) |
Nov 22, 2002 | 4.236 | 4.303 | 4.206 | 4.216 | 104,214 | -0.00(-0.08%) |
Nov 21, 2002 | 4.220 | 4.270 | 4.220 | 4.220 | 86,596 | +0.00(+0.00%) |
Nov 20, 2002 | 4.220 | 4.277 | 4.203 | 4.220 | 77,339 | +0.02(+0.40%) |
Nov 19, 2002 | 4.220 | 4.220 | 4.019 | 4.203 | 135,866 | -0.02(-0.40%) |
Nov 18, 2002 | 4.236 | 4.260 | 4.122 | 4.220 | 141,540 | -0.02(-0.40%) |
Nov 15, 2002 | 4.283 | 4.283 | 4.186 | 4.236 | 18,215 | -0.05(-1.09%) |
Nov 14, 2002 | 4.102 | 4.283 | 4.086 | 4.283 | 45,687 | +0.18(+4.41%) |
Nov 13, 2002 | 4.052 | 4.116 | 3.989 | 4.102 | 57,631 | +0.03(+0.74%) |
Nov 12, 2002 | 3.952 | 4.072 | 3.935 | 4.072 | 76,145 | +0.08(+2.10%) |
Nov 11, 2002 | 4.019 | 4.019 | 3.968 | 3.989 | 58,527 | -0.02(-0.58%) |
Nov 08, 2002 | 3.818 | 4.019 | 3.818 | 4.012 | 76,145 | +0.21(+5.55%) |
Nov 07, 2002 | 3.567 | 3.801 | 3.536 | 3.801 | 74,652 | +0.21(+5.88%) |
Nov 06, 2002 | 3.567 | 3.617 | 3.567 | 3.590 | 43,895 | -0.02(-0.65%) |
Nov 05, 2002 | 3.600 | 3.613 | 3.567 | 3.613 | 51,062 | +0.01(+0.37%) |
Nov 04, 2002 | 3.567 | 3.603 | 3.553 | 3.600 | 44,492 | +0.02(+0.47%) |