Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 4.314 | 4.323 | 4.281 | 4.281 | 6,471 | -0.04(-0.95%) |
Jan 30, 2003 | 4.297 | 4.330 | 4.297 | 4.322 | 4,433 | +0.02(+0.56%) |
Jan 29, 2003 | 4.323 | 4.323 | 4.297 | 4.297 | 3,355 | -0.01(-0.19%) |
Jan 28, 2003 | 4.297 | 4.306 | 4.289 | 4.306 | 4,194 | +0.00(+0.00%) |
Jan 27, 2003 | 4.297 | 4.323 | 4.297 | 4.306 | 5,632 | -0.03(-0.58%) |
Jan 24, 2003 | 4.189 | 4.339 | 4.189 | 4.331 | 19,653 | +0.08(+1.96%) |
Jan 23, 2003 | 4.297 | 4.297 | 4.214 | 4.247 | 2,636 | -0.01(-0.20%) |
Jan 22, 2003 | 4.231 | 4.297 | 4.197 | 4.256 | 5,512 | -0.08(-1.92%) |
Jan 21, 2003 | 4.373 | 4.373 | 4.339 | 4.339 | 5,991 | -0.02(-0.36%) |
Jan 17, 2003 | 4.289 | 4.548 | 4.289 | 4.355 | 6,231 | +0.07(+1.54%) |
Jan 16, 2003 | 4.289 | 4.531 | 4.264 | 4.289 | 70,824 | -0.01(-0.19%) |
Jan 15, 2003 | 4.289 | 4.297 | 4.272 | 4.297 | 63,274 | +0.01(+0.21%) |
Jan 14, 2003 | 4.222 | 4.289 | 4.222 | 4.288 | 30,199 | +0.07(+1.56%) |
Jan 13, 2003 | 4.222 | 4.222 | 4.214 | 4.222 | 30,918 | +0.05(+1.20%) |
Jan 10, 2003 | 4.181 | 4.214 | 4.172 | 4.172 | 35,711 | -0.06(-1.38%) |
Jan 09, 2003 | 4.147 | 4.231 | 4.114 | 4.231 | 133,379 | +0.14(+3.47%) |
Jan 08, 2003 | 4.089 | 4.089 | 4.047 | 4.089 | 9,826 | +0.03(+0.62%) |
Jan 07, 2003 | 4.039 | 4.064 | 4.005 | 4.064 | 19,653 | +0.08(+2.10%) |
Jan 06, 2003 | 4.005 | 4.005 | 3.980 | 3.980 | 3,235 | -0.03(-0.63%) |
Jan 03, 2003 | 4.081 | 4.081 | 4.005 | 4.005 | 1,557 | +0.00(+0.10%) |
Jan 02, 2003 | 4.089 | 4.172 | 3.980 | 4.001 | 4,314 | +0.02(+0.52%) |
Dec 31, 2002 | 3.964 | 4.164 | 3.880 | 3.980 | 20,971 | -0.01(-0.19%) |
Dec 30, 2002 | 3.930 | 3.989 | 3.922 | 3.988 | 5,632 | +0.06(+1.47%) |
Dec 27, 2002 | 3.930 | 3.930 | 3.930 | 3.930 | 599 | -0.07(-1.65%) |
Dec 26, 2002 | 3.972 | 3.997 | 3.964 | 3.996 | 10,066 | -0.04(-1.05%) |
Dec 24, 2002 | 4.014 | 4.039 | 4.005 | 4.039 | 9,227 | +0.01(+0.21%) |
Dec 23, 2002 | 4.055 | 4.156 | 4.030 | 4.030 | 10,785 | -0.05(-1.23%) |
Dec 20, 2002 | 4.164 | 4.164 | 4.047 | 4.081 | 5,272 | -0.01(-0.20%) |
Dec 19, 2002 | 4.089 | 4.089 | 4.089 | 4.089 | 0 | +0.00(+0.00%) |
Dec 18, 2002 | 4.131 | 4.131 | 4.089 | 4.089 | 5,991 | +0.00(+0.00%) |
Dec 17, 2002 | 4.164 | 4.172 | 4.089 | 4.089 | 12,223 | -0.09(-2.20%) |
Dec 16, 2002 | 4.206 | 4.214 | 4.172 | 4.181 | 9,107 | +0.01(+0.20%) |
Dec 13, 2002 | 4.172 | 4.172 | 4.172 | 4.172 | 1,677 | +0.00(+0.00%) |
Dec 12, 2002 | 4.172 | 4.172 | 4.172 | 4.172 | 9,946 | +0.00(+0.00%) |
Dec 11, 2002 | 4.172 | 4.172 | 4.172 | 4.172 | 11,624 | +0.00(+0.00%) |
Dec 10, 2002 | 4.172 | 4.172 | 4.172 | 4.172 | 37,748 | +0.00(+0.00%) |
Dec 09, 2002 | 4.172 | 4.181 | 4.172 | 4.172 | 36,071 | +0.00(+0.02%) |
Dec 06, 2002 | 4.172 | 4.173 | 4.139 | 4.171 | 222,538 | -0.00(-0.04%) |
Dec 05, 2002 | 4.140 | 4.180 | 4.140 | 4.173 | 24,806 | +0.03(+0.81%) |
Dec 04, 2002 | 4.140 | 4.140 | 4.140 | 4.140 | 119 | -0.03(-0.78%) |
Dec 03, 2002 | 4.130 | 4.172 | 4.130 | 4.172 | 19,293 | +0.00(+0.00%) |
Dec 02, 2002 | 4.164 | 4.172 | 4.089 | 4.172 | 12,822 | +0.01(+0.18%) |
Nov 29, 2002 | 4.171 | 4.171 | 4.165 | 4.165 | 838 | +0.03(+0.83%) |
Nov 27, 2002 | 4.172 | 4.139 | 4.131 | 4.131 | 57,042 | -0.00(-0.02%) |
Nov 26, 2002 | 4.131 | 4.231 | 4.131 | 4.131 | 40,385 | -0.04(-0.98%) |
Nov 25, 2002 | 4.156 | 4.172 | 4.114 | 4.172 | 74,539 | +0.17(+4.17%) |
Nov 22, 2002 | 4.231 | 4.231 | 4.005 | 4.005 | 7,669 | +0.00(+0.00%) |
Nov 21, 2002 | 4.207 | 4.207 | 4.005 | 4.005 | 3,475 | -0.21(-4.95%) |
Nov 20, 2002 | 4.213 | 4.214 | 4.176 | 4.214 | 2,876 | +0.00(+0.00%) |
Nov 19, 2002 | 4.189 | 4.214 | 4.131 | 4.214 | 8,508 | -0.02(-0.39%) |
Nov 18, 2002 | 4.231 | 4.231 | 4.230 | 4.231 | 2,396 | +0.03(+0.80%) |
Nov 15, 2002 | 4.222 | 4.231 | 4.172 | 4.197 | 17,616 | -0.05(-1.18%) |
Nov 14, 2002 | 4.423 | 4.423 | 4.214 | 4.247 | 5,632 | +0.20(+4.95%) |
Nov 13, 2002 | 4.081 | 4.081 | 4.047 | 4.047 | 1,318 | -0.08(-2.02%) |
Nov 12, 2002 | 4.047 | 4.172 | 4.047 | 4.131 | 92,155 | -0.08(-1.79%) |
Nov 11, 2002 | 4.197 | 4.206 | 4.197 | 4.206 | 2,157 | +0.04(+1.02%) |
Nov 08, 2002 | 4.097 | 4.163 | 4.089 | 4.163 | 5,752 | -0.05(-1.21%) |
Nov 07, 2002 | 4.206 | 4.214 | 4.206 | 4.214 | 1,198 | +0.13(+3.06%) |
Nov 06, 2002 | 4.297 | 4.297 | 4.089 | 4.089 | 14,500 | -0.04(-1.01%) |
Nov 05, 2002 | 4.381 | 4.381 | 4.131 | 4.131 | 17,735 | -0.12(-2.92%) |
Nov 04, 2002 | 4.214 | 4.256 | 4.071 | 4.255 | 23,967 | +0.04(+0.97%) |