Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 4.539 | 4.591 | 4.496 | 4.591 | 14,823 | +0.11(+2.39%) |
Jan 30, 2003 | 4.539 | 4.514 | 4.469 | 4.483 | 11,187 | -0.06(-1.22%) |
Jan 29, 2003 | 4.471 | 4.627 | 4.469 | 4.539 | 23,214 | +0.05(+1.16%) |
Jan 28, 2003 | 4.471 | 4.501 | 4.469 | 4.487 | 54,540 | +0.02(+0.40%) |
Jan 27, 2003 | 4.469 | 4.487 | 4.444 | 4.469 | 49,505 | +0.00(+0.00%) |
Jan 24, 2003 | 4.514 | 4.514 | 4.469 | 4.469 | 30,486 | -0.04(-0.95%) |
Jan 23, 2003 | 4.469 | 4.530 | 4.469 | 4.512 | 33,842 | -0.01(-0.28%) |
Jan 22, 2003 | 4.596 | 4.596 | 4.469 | 4.525 | 11,187 | -0.02(-0.51%) |
Jan 21, 2003 | 4.435 | 4.548 | 4.435 | 4.548 | 11,747 | +0.09(+1.96%) |
Jan 17, 2003 | 4.408 | 4.487 | 4.308 | 4.460 | 26,011 | -0.01(-0.20%) |
Jan 16, 2003 | 4.528 | 4.528 | 4.455 | 4.469 | 29,647 | -0.07(-1.50%) |
Jan 15, 2003 | 4.530 | 4.537 | 4.528 | 4.537 | 6,712 | -0.02(-0.43%) |
Jan 14, 2003 | 4.557 | 4.557 | 4.557 | 4.557 | 279 | +0.03(+0.63%) |
Jan 13, 2003 | 4.535 | 4.544 | 4.528 | 4.528 | 5,593 | +0.00(+0.00%) |
Jan 10, 2003 | 4.603 | 4.603 | 4.469 | 4.528 | 3,076 | +0.09(+2.05%) |
Jan 09, 2003 | 4.618 | 4.618 | 4.437 | 4.437 | 17,620 | -0.01(-0.32%) |
Jan 08, 2003 | 4.505 | 4.550 | 4.450 | 4.451 | 9,229 | -0.04(-0.92%) |
Jan 07, 2003 | 4.419 | 4.637 | 4.417 | 4.492 | 47,547 | +0.01(+0.12%) |
Jan 06, 2003 | 4.471 | 4.487 | 4.428 | 4.487 | 19,858 | +0.02(+0.36%) |
Jan 03, 2003 | 4.455 | 4.496 | 4.405 | 4.471 | 32,724 | -0.02(-0.39%) |
Jan 02, 2003 | 4.530 | 4.530 | 4.492 | 4.489 | 16,501 | +0.09(+2.07%) |
Dec 31, 2002 | 4.534 | 4.534 | 4.396 | 4.398 | 55,938 | -0.07(-1.52%) |
Dec 30, 2002 | 4.423 | 4.466 | 4.405 | 4.466 | 18,180 | +0.04(+0.93%) |
Dec 27, 2002 | 4.446 | 4.450 | 4.425 | 4.425 | 5,593 | -0.09(-1.98%) |
Dec 26, 2002 | 4.496 | 4.514 | 4.469 | 4.514 | 9,229 | +0.04(+1.00%) |
Dec 24, 2002 | 4.464 | 4.496 | 4.442 | 4.469 | 20,417 | +0.00(+0.08%) |
Dec 23, 2002 | 4.333 | 4.460 | 4.332 | 4.466 | 57,057 | +0.10(+2.38%) |
Dec 20, 2002 | 4.333 | 4.362 | 4.332 | 4.362 | 26,570 | +0.06(+1.33%) |
Dec 19, 2002 | 4.317 | 4.323 | 4.290 | 4.305 | 7,272 | +0.05(+1.13%) |
Dec 18, 2002 | 4.260 | 4.281 | 4.239 | 4.256 | 76,915 | +0.01(+0.25%) |
Dec 17, 2002 | 4.192 | 4.246 | 4.165 | 4.246 | 92,018 | +0.06(+1.50%) |
Dec 16, 2002 | 4.199 | 4.199 | 4.172 | 4.183 | 121,666 | +0.04(+0.86%) |
Dec 13, 2002 | 4.147 | 4.183 | 4.147 | 4.147 | 51,183 | -0.02(-0.43%) |
Dec 12, 2002 | 4.174 | 4.192 | 4.151 | 4.165 | 73,559 | -0.01(-0.21%) |
Dec 11, 2002 | 4.201 | 4.201 | 4.115 | 4.174 | 35,520 | -0.02(-0.38%) |
Dec 10, 2002 | 4.121 | 4.201 | 4.121 | 4.190 | 72,160 | +0.11(+2.58%) |
Dec 09, 2002 | 4.119 | 4.174 | 4.004 | 4.085 | 15,383 | -0.01(-0.13%) |
Dec 06, 2002 | 4.004 | 4.112 | 3.987 | 4.090 | 19,858 | +0.03(+0.62%) |
Dec 05, 2002 | 4.066 | 4.067 | 4.065 | 4.065 | 3,356 | -0.00(-0.09%) |
Dec 04, 2002 | 4.058 | 4.146 | 4.058 | 4.069 | 22,095 | +0.01(+0.13%) |
Dec 03, 2002 | 4.058 | 4.112 | 4.058 | 4.063 | 1,957 | -0.04(-1.08%) |
Dec 02, 2002 | 4.101 | 4.108 | 4.058 | 4.108 | 30,206 | -0.00(-0.09%) |
Nov 29, 2002 | 4.078 | 4.130 | 4.078 | 4.112 | 21,536 | -0.02(-0.43%) |
Nov 27, 2002 | 4.112 | 4.130 | 4.101 | 4.130 | 62,091 | +0.03(+0.65%) |
Nov 26, 2002 | 4.049 | 4.112 | 4.049 | 4.103 | 37,478 | +0.06(+1.55%) |
Nov 25, 2002 | 4.104 | 4.112 | 4.030 | 4.040 | 54,260 | -0.03(-0.66%) |
Nov 22, 2002 | 4.106 | 4.106 | 4.029 | 4.067 | 77,195 | -0.01(-0.22%) |
Nov 21, 2002 | 4.049 | 4.106 | 4.022 | 4.076 | 16,222 | +0.03(+0.85%) |
Nov 20, 2002 | 4.053 | 4.067 | 3.919 | 4.042 | 57,896 | -0.02(-0.58%) |
Nov 19, 2002 | 4.110 | 4.130 | 4.049 | 4.065 | 149,915 | -0.02(-0.48%) |
Nov 18, 2002 | 4.037 | 4.085 | 4.029 | 4.085 | 6,153 | -0.03(-0.65%) |
Nov 15, 2002 | 4.112 | 4.112 | 4.111 | 4.112 | 14,264 | -0.01(-0.26%) |
Nov 14, 2002 | 4.112 | 4.122 | 4.054 | 4.122 | 36,080 | +0.01(+0.26%) |
Nov 13, 2002 | 4.099 | 4.130 | 4.099 | 4.112 | 29,647 | +0.02(+0.39%) |
Nov 12, 2002 | 4.022 | 4.099 | 4.020 | 4.096 | 232,704 | +0.07(+1.82%) |
Nov 11, 2002 | 4.040 | 4.040 | 3.994 | 4.022 | 66,007 | -0.02(-0.44%) |
Nov 08, 2002 | 4.038 | 4.040 | 4.020 | 4.040 | 46,708 | +0.06(+1.48%) |
Nov 07, 2002 | 4.038 | 4.049 | 3.954 | 3.981 | 12,865 | -0.06(-1.46%) |
Nov 06, 2002 | 4.022 | 4.049 | 3.938 | 4.040 | 39,716 | +0.02(+0.44%) |
Nov 05, 2002 | 4.004 | 4.110 | 4.004 | 4.022 | 15,942 | +0.02(+0.49%) |
Nov 04, 2002 | 3.933 | 4.103 | 3.933 | 4.003 | 27,689 | -0.01(-0.27%) |