Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 3.951 | 4.060 | 3.934 | 4.003 | 1,511,058 | +0.01(+0.29%) |
Jan 30, 2003 | 3.963 | 4.049 | 3.905 | 3.991 | 1,357,654 | +0.00(+0.00%) |
Jan 29, 2003 | 4.020 | 4.043 | 3.905 | 3.991 | 1,169,425 | -0.09(-2.11%) |
Jan 28, 2003 | 3.963 | 4.118 | 3.928 | 4.078 | 1,934,879 | +0.17(+4.41%) |
Jan 27, 2003 | 4.221 | 4.307 | 3.848 | 3.905 | 3,171,343 | -0.46(-10.53%) |
Jan 24, 2003 | 4.221 | 4.393 | 4.014 | 4.365 | 4,038,660 | +0.06(+1.33%) |
Jan 23, 2003 | 4.416 | 4.451 | 4.290 | 4.307 | 2,012,539 | -0.05(-1.19%) |
Jan 22, 2003 | 4.571 | 4.571 | 4.347 | 4.359 | 2,141,044 | -0.17(-3.68%) |
Jan 21, 2003 | 4.663 | 4.709 | 4.508 | 4.525 | 1,907,542 | -0.09(-1.99%) |
Jan 17, 2003 | 4.721 | 4.726 | 4.600 | 4.617 | 1,507,924 | -0.15(-3.13%) |
Jan 16, 2003 | 4.698 | 4.807 | 4.669 | 4.767 | 1,230,543 | +0.11(+2.47%) |
Jan 15, 2003 | 4.721 | 4.755 | 4.629 | 4.652 | 1,343,202 | -0.06(-1.22%) |
Jan 14, 2003 | 4.841 | 4.841 | 4.692 | 4.709 | 1,964,132 | -0.03(-0.61%) |
Jan 13, 2003 | 4.830 | 4.830 | 4.640 | 4.738 | 2,824,137 | -0.09(-1.79%) |
Jan 10, 2003 | 4.738 | 4.824 | 4.652 | 4.824 | 1,876,373 | +0.09(+1.82%) |
Jan 09, 2003 | 4.681 | 4.755 | 4.635 | 4.738 | 2,205,470 | +0.06(+1.35%) |
Jan 08, 2003 | 4.629 | 4.749 | 4.606 | 4.675 | 2,987,292 | +0.05(+0.99%) |
Jan 07, 2003 | 4.623 | 4.709 | 4.594 | 4.629 | 3,208,257 | -0.28(-5.73%) |
Jan 06, 2003 | 4.950 | 4.985 | 4.709 | 4.910 | 6,524,821 | +0.00(+0.00%) |
Jan 03, 2003 | 4.939 | 4.968 | 4.882 | 4.910 | 3,403,626 | +0.03(+0.59%) |
Jan 02, 2003 | 4.916 | 4.927 | 4.795 | 4.882 | 2,864,186 | +0.00(+0.00%) |
Dec 31, 2002 | 4.841 | 4.933 | 4.830 | 4.882 | 2,915,901 | +0.00(+0.00%) |
Dec 30, 2002 | 4.910 | 4.939 | 4.801 | 4.882 | 2,143,307 | -0.03(-0.58%) |
Dec 27, 2002 | 4.882 | 4.933 | 4.772 | 4.910 | 1,306,287 | +0.03(+0.59%) |
Dec 26, 2002 | 4.876 | 4.968 | 4.801 | 4.882 | 1,558,769 | -0.05(-1.05%) |
Dec 24, 2002 | 4.882 | 5.037 | 4.876 | 4.933 | 1,041,443 | +0.08(+1.66%) |
Dec 23, 2002 | 4.801 | 4.962 | 4.761 | 4.853 | 1,986,420 | +0.05(+1.08%) |
Dec 20, 2002 | 4.594 | 4.813 | 4.594 | 4.801 | 2,526,035 | +0.21(+4.50%) |
Dec 19, 2002 | 4.594 | 4.715 | 4.537 | 4.594 | 1,952,118 | +0.01(+0.25%) |
Dec 18, 2002 | 4.594 | 4.663 | 4.543 | 4.583 | 3,900,579 | -0.01(-0.13%) |
Dec 17, 2002 | 4.594 | 4.681 | 4.531 | 4.589 | 2,323,353 | +0.01(+0.13%) |
Dec 16, 2002 | 4.411 | 4.583 | 4.365 | 4.583 | 2,956,472 | +0.29(+6.83%) |
Dec 13, 2002 | 4.365 | 4.393 | 3.963 | 4.290 | 1,365,838 | -0.02(-0.40%) |
Dec 12, 2002 | 4.261 | 4.359 | 4.227 | 4.307 | 2,497,826 | +0.00(+0.00%) |
Dec 11, 2002 | 4.135 | 4.365 | 3.963 | 4.307 | 3,929,484 | +0.16(+3.88%) |
Dec 10, 2002 | 3.917 | 4.146 | 3.911 | 4.146 | 2,159,849 | +0.23(+5.87%) |
Dec 09, 2002 | 3.905 | 4.003 | 3.877 | 3.917 | 1,905,800 | -0.02(-0.44%) |
Dec 06, 2002 | 4.020 | 4.037 | 3.848 | 3.934 | 1,708,342 | -0.07(-1.72%) |
Dec 05, 2002 | 4.060 | 4.078 | 3.963 | 4.003 | 2,469,444 | +0.06(+1.60%) |
Dec 04, 2002 | 4.250 | 4.290 | 3.911 | 3.940 | 2,637,997 | -0.36(-8.29%) |
Dec 03, 2002 | 4.336 | 4.359 | 4.175 | 4.296 | 1,396,484 | -0.07(-1.71%) |
Dec 02, 2002 | 4.393 | 4.439 | 4.273 | 4.370 | 1,423,822 | -0.02(-0.52%) |
Nov 29, 2002 | 4.307 | 4.428 | 4.307 | 4.393 | 729,758 | +0.03(+0.79%) |
Nov 27, 2002 | 4.336 | 4.457 | 4.307 | 4.359 | 1,516,630 | -0.03(-0.78%) |
Nov 26, 2002 | 4.307 | 4.468 | 4.238 | 4.393 | 3,656,107 | +0.11(+2.55%) |
Nov 25, 2002 | 4.336 | 4.382 | 4.256 | 4.284 | 1,980,152 | -0.03(-0.80%) |
Nov 22, 2002 | 4.158 | 4.370 | 4.078 | 4.319 | 2,644,091 | +0.15(+3.58%) |
Nov 21, 2002 | 4.049 | 4.187 | 4.049 | 4.169 | 2,245,867 | +0.07(+1.82%) |
Nov 20, 2002 | 4.020 | 4.101 | 4.020 | 4.095 | 1,615,534 | +0.07(+1.71%) |
Nov 19, 2002 | 4.037 | 4.101 | 3.940 | 4.026 | 2,158,282 | -0.05(-1.27%) |
Nov 18, 2002 | 4.014 | 4.164 | 4.014 | 4.078 | 3,094,205 | +0.07(+1.72%) |
Nov 15, 2002 | 3.905 | 4.026 | 3.894 | 4.009 | 2,811,600 | +0.11(+2.95%) |
Nov 14, 2002 | 3.808 | 3.974 | 3.796 | 3.894 | 1,981,893 | +0.09(+2.26%) |
Nov 13, 2002 | 3.653 | 3.831 | 3.653 | 3.808 | 2,588,023 | +0.02(+0.45%) |
Nov 12, 2002 | 3.733 | 3.842 | 3.716 | 3.790 | 3,453,774 | +0.09(+2.33%) |
Nov 11, 2002 | 3.647 | 3.848 | 3.538 | 3.704 | 2,987,466 | +0.05(+1.42%) |
Nov 08, 2002 | 4.422 | 4.422 | 3.653 | 3.653 | 12,745,794 | -0.48(-11.67%) |
Nov 07, 2002 | 3.555 | 4.164 | 3.543 | 4.135 | 9,185,455 | +0.57(+16.13%) |
Nov 06, 2002 | 3.664 | 3.905 | 3.532 | 3.561 | 5,890,657 | -0.09(-2.36%) |
Nov 05, 2002 | 4.135 | 4.141 | 3.589 | 3.647 | 5,873,244 | -0.75(-16.99%) |
Nov 04, 2002 | 4.204 | 4.451 | 4.204 | 4.393 | 1,955,252 | +0.20(+4.65%) |