Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 4.042 | 4.189 | 4.026 | 4.156 | 14,164,380 | +0.12(+2.86%) |
Jan 30, 2003 | 4.180 | 4.199 | 4.013 | 4.041 | 10,310,149 | -0.13(-3.09%) |
Jan 29, 2003 | 4.263 | 4.267 | 4.143 | 4.169 | 9,717,211 | -0.16(-3.65%) |
Jan 28, 2003 | 4.318 | 4.338 | 4.265 | 4.327 | 6,947,085 | +0.06(+1.51%) |
Jan 27, 2003 | 4.309 | 4.346 | 4.217 | 4.263 | 5,661,888 | -0.11(-2.52%) |
Jan 24, 2003 | 4.448 | 4.458 | 4.346 | 4.373 | 4,872,483 | -0.08(-1.69%) |
Jan 23, 2003 | 4.498 | 4.507 | 4.434 | 4.448 | 6,024,616 | -0.06(-1.22%) |
Jan 22, 2003 | 4.529 | 4.581 | 4.472 | 4.504 | 5,002,826 | -0.04(-0.85%) |
Jan 21, 2003 | 4.686 | 4.709 | 4.531 | 4.542 | 4,618,600 | -0.12(-2.52%) |
Jan 17, 2003 | 4.630 | 4.693 | 4.627 | 4.660 | 3,736,949 | -0.03(-0.67%) |
Jan 16, 2003 | 4.667 | 4.708 | 4.667 | 4.691 | 3,985,390 | +0.08(+1.67%) |
Jan 15, 2003 | 4.684 | 4.697 | 4.614 | 4.614 | 2,539,101 | -0.09(-1.88%) |
Jan 14, 2003 | 4.669 | 4.704 | 4.640 | 4.702 | 2,968,498 | +0.03(+0.71%) |
Jan 13, 2003 | 4.667 | 4.698 | 4.597 | 4.669 | 4,874,932 | +0.02(+0.40%) |
Jan 10, 2003 | 4.627 | 4.698 | 4.621 | 4.651 | 4,411,249 | -0.02(-0.47%) |
Jan 09, 2003 | 4.584 | 4.686 | 4.579 | 4.673 | 6,313,330 | +0.09(+1.92%) |
Jan 08, 2003 | 4.597 | 4.660 | 4.570 | 4.584 | 4,192,469 | -0.00(-0.08%) |
Jan 07, 2003 | 4.709 | 4.709 | 4.546 | 4.588 | 9,426,593 | -0.12(-2.54%) |
Jan 06, 2003 | 4.757 | 4.849 | 4.684 | 4.708 | 7,175,389 | -0.05(-1.04%) |
Jan 03, 2003 | 4.686 | 4.814 | 4.686 | 4.757 | 6,290,745 | +0.09(+1.89%) |
Jan 02, 2003 | 4.676 | 4.737 | 4.594 | 4.669 | 5,213,987 | +0.08(+1.76%) |
Dec 31, 2002 | 4.494 | 4.649 | 4.483 | 4.588 | 5,778,353 | +0.09(+2.09%) |
Dec 30, 2002 | 4.408 | 4.524 | 4.377 | 4.494 | 5,682,024 | +0.09(+1.96%) |
Dec 27, 2002 | 4.500 | 4.520 | 4.392 | 4.408 | 3,441,433 | -0.08(-1.68%) |
Dec 26, 2002 | 4.489 | 4.581 | 4.465 | 4.483 | 2,892,578 | -0.01(-0.12%) |
Dec 24, 2002 | 4.461 | 4.493 | 4.443 | 4.489 | 3,266,735 | +0.02(+0.54%) |
Dec 23, 2002 | 4.557 | 4.566 | 4.417 | 4.465 | 6,047,202 | -0.09(-1.98%) |
Dec 20, 2002 | 4.511 | 4.581 | 4.460 | 4.555 | 7,951,188 | +0.03(+0.77%) |
Dec 19, 2002 | 4.590 | 4.638 | 4.437 | 4.520 | 7,784,926 | -0.07(-1.44%) |
Dec 18, 2002 | 4.640 | 4.640 | 4.566 | 4.586 | 7,958,263 | -0.06(-1.34%) |
Dec 17, 2002 | 4.704 | 4.730 | 4.583 | 4.649 | 9,027,401 | -0.02(-0.51%) |
Dec 16, 2002 | 4.720 | 4.739 | 4.590 | 4.673 | 10,762,676 | -0.01(-0.24%) |
Dec 13, 2002 | 4.777 | 4.820 | 4.627 | 4.684 | 7,425,734 | -0.15(-3.12%) |
Dec 12, 2002 | 4.910 | 4.924 | 4.777 | 4.834 | 3,986,478 | -0.06(-1.31%) |
Dec 11, 2002 | 4.906 | 4.970 | 4.853 | 4.899 | 3,802,257 | -0.07(-1.44%) |
Dec 10, 2002 | 4.866 | 4.987 | 4.838 | 4.970 | 4,278,185 | +0.12(+2.50%) |
Dec 09, 2002 | 4.943 | 4.985 | 4.849 | 4.849 | 4,086,616 | -0.11(-2.22%) |
Dec 06, 2002 | 4.877 | 5.020 | 4.855 | 4.959 | 3,879,809 | +0.08(+1.70%) |
Dec 05, 2002 | 5.044 | 5.044 | 4.842 | 4.877 | 3,820,216 | -0.11(-2.28%) |
Dec 04, 2002 | 4.796 | 5.108 | 4.796 | 4.991 | 6,903,002 | +0.14(+2.80%) |
Dec 03, 2002 | 4.893 | 4.906 | 4.722 | 4.855 | 11,209,760 | -0.04(-0.75%) |
Dec 02, 2002 | 4.998 | 5.051 | 4.834 | 4.891 | 6,188,974 | -0.05(-0.97%) |
Nov 29, 2002 | 4.930 | 5.007 | 4.915 | 4.939 | 2,395,152 | -0.00(-0.07%) |
Nov 27, 2002 | 4.805 | 4.970 | 4.790 | 4.943 | 5,455,897 | +0.16(+3.34%) |
Nov 26, 2002 | 4.768 | 4.833 | 4.741 | 4.783 | 6,401,223 | -0.02(-0.46%) |
Nov 25, 2002 | 4.827 | 4.829 | 4.612 | 4.805 | 14,075,671 | +0.01(+0.31%) |
Nov 22, 2002 | 4.814 | 4.847 | 4.777 | 4.790 | 11,582,013 | +0.01(+0.27%) |
Nov 21, 2002 | 4.943 | 4.959 | 4.684 | 4.777 | 16,557,356 | -0.20(-4.06%) |
Nov 20, 2002 | 4.980 | 4.992 | 4.889 | 4.980 | 5,760,937 | -0.01(-0.18%) |
Nov 19, 2002 | 5.022 | 5.082 | 4.886 | 4.989 | 4,074,915 | -0.03(-0.62%) |
Nov 18, 2002 | 5.172 | 5.213 | 5.003 | 5.020 | 4,188,659 | -0.15(-2.85%) |
Nov 15, 2002 | 5.095 | 5.240 | 5.090 | 5.167 | 5,404,739 | +0.04(+0.72%) |
Nov 14, 2002 | 5.005 | 5.163 | 4.963 | 5.130 | 6,816,742 | +0.23(+4.65%) |
Nov 13, 2002 | 4.867 | 5.048 | 4.787 | 4.902 | 4,413,970 | -0.01(-0.22%) |
Nov 12, 2002 | 4.866 | 5.033 | 4.834 | 4.913 | 3,612,321 | +0.07(+1.44%) |
Nov 11, 2002 | 4.946 | 4.972 | 4.833 | 4.844 | 3,627,559 | -0.10(-2.08%) |
Nov 08, 2002 | 5.071 | 5.075 | 4.928 | 4.946 | 5,715,222 | -0.11(-2.18%) |
Nov 07, 2002 | 5.071 | 5.106 | 5.027 | 5.057 | 5,009,085 | -0.01(-0.11%) |
Nov 06, 2002 | 5.099 | 5.114 | 5.016 | 5.062 | 8,470,655 | +0.02(+0.36%) |
Nov 05, 2002 | 4.970 | 5.071 | 4.943 | 5.044 | 7,383,557 | +0.06(+1.10%) |
Nov 04, 2002 | 5.145 | 5.169 | 4.972 | 4.989 | 7,515,804 | -0.15(-2.90%) |