Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 4.095 | 4.260 | 4.095 | 4.232 | 13,944,508 | +0.14(+3.51%) |
Jan 30, 2003 | 4.231 | 4.231 | 4.079 | 4.089 | 11,392,501 | -0.06(-1.52%) |
Jan 29, 2003 | 4.099 | 4.158 | 4.071 | 4.152 | 9,611,013 | +0.02(+0.39%) |
Jan 28, 2003 | 4.125 | 4.139 | 4.070 | 4.136 | 10,725,809 | +0.02(+0.53%) |
Jan 27, 2003 | 4.155 | 4.182 | 4.114 | 4.114 | 6,708,583 | -0.04(-0.95%) |
Jan 24, 2003 | 4.238 | 4.253 | 4.128 | 4.153 | 6,102,003 | -0.08(-1.97%) |
Jan 23, 2003 | 4.254 | 4.269 | 4.225 | 4.237 | 6,612,268 | -0.01(-0.24%) |
Jan 22, 2003 | 4.332 | 4.332 | 4.238 | 4.247 | 5,438,044 | -0.08(-1.96%) |
Jan 21, 2003 | 4.371 | 4.390 | 4.327 | 4.332 | 5,829,452 | -0.03(-0.60%) |
Jan 17, 2003 | 4.260 | 4.414 | 4.245 | 4.358 | 7,629,382 | +0.10(+2.30%) |
Jan 16, 2003 | 4.358 | 4.358 | 4.178 | 4.260 | 16,053,876 | -0.10(-2.22%) |
Jan 15, 2003 | 4.449 | 4.449 | 4.348 | 4.357 | 5,241,315 | -0.09(-2.07%) |
Jan 14, 2003 | 4.427 | 4.449 | 4.398 | 4.449 | 3,533,601 | +0.03(+0.63%) |
Jan 13, 2003 | 4.475 | 4.500 | 4.409 | 4.421 | 3,263,099 | -0.01(-0.26%) |
Jan 10, 2003 | 4.428 | 4.474 | 4.423 | 4.433 | 3,034,949 | -0.05(-1.01%) |
Jan 09, 2003 | 4.406 | 4.478 | 4.406 | 4.478 | 4,297,291 | +0.10(+2.34%) |
Jan 08, 2003 | 4.421 | 4.440 | 4.365 | 4.376 | 4,084,851 | -0.04(-0.99%) |
Jan 07, 2003 | 4.450 | 4.494 | 4.409 | 4.420 | 8,412,881 | -0.01(-0.30%) |
Jan 06, 2003 | 4.279 | 4.442 | 4.279 | 4.433 | 7,832,258 | +0.15(+3.52%) |
Jan 03, 2003 | 4.333 | 4.355 | 4.257 | 4.282 | 5,928,499 | -0.07(-1.68%) |
Jan 02, 2003 | 4.206 | 4.355 | 4.193 | 4.355 | 6,628,662 | +0.15(+3.55%) |
Dec 31, 2002 | 4.172 | 4.213 | 4.115 | 4.206 | 5,551,436 | +0.04(+0.84%) |
Dec 30, 2002 | 4.106 | 4.181 | 4.106 | 4.171 | 4,757,007 | +0.03(+0.74%) |
Dec 27, 2002 | 4.175 | 4.204 | 4.134 | 4.140 | 4,131,301 | -0.07(-1.63%) |
Dec 26, 2002 | 4.199 | 4.251 | 4.190 | 4.209 | 5,527,528 | -0.00(-0.03%) |
Dec 24, 2002 | 4.209 | 4.234 | 4.175 | 4.210 | 3,513,792 | -0.04(-0.93%) |
Dec 23, 2002 | 4.275 | 4.311 | 4.223 | 4.250 | 6,173,044 | -0.04(-0.92%) |
Dec 20, 2002 | 4.202 | 4.294 | 4.184 | 4.289 | 12,177,366 | +0.10(+2.45%) |
Dec 19, 2002 | 4.194 | 4.288 | 4.165 | 4.187 | 5,675,757 | -0.04(-1.00%) |
Dec 18, 2002 | 4.295 | 4.297 | 4.221 | 4.229 | 5,393,643 | -0.07(-1.70%) |
Dec 17, 2002 | 4.335 | 4.355 | 4.303 | 4.303 | 4,501,533 | -0.03(-0.71%) |
Dec 16, 2002 | 4.285 | 4.344 | 4.282 | 4.333 | 7,283,741 | +0.05(+1.06%) |
Dec 13, 2002 | 4.355 | 4.376 | 4.288 | 4.288 | 6,335,618 | -0.10(-2.37%) |
Dec 12, 2002 | 4.392 | 4.462 | 4.392 | 4.392 | 9,611,697 | +0.00(+0.00%) |
Dec 11, 2002 | 4.326 | 4.398 | 4.322 | 4.392 | 5,456,487 | +0.05(+1.18%) |
Dec 10, 2002 | 4.317 | 4.348 | 4.285 | 4.341 | 4,728,318 | +0.03(+0.71%) |
Dec 09, 2002 | 4.341 | 4.348 | 4.292 | 4.310 | 7,190,158 | -0.04(-0.98%) |
Dec 06, 2002 | 4.256 | 4.370 | 4.253 | 4.352 | 4,455,084 | +0.06(+1.43%) |
Dec 05, 2002 | 4.357 | 4.357 | 4.282 | 4.291 | 3,162,686 | -0.06(-1.31%) |
Dec 04, 2002 | 4.324 | 4.382 | 4.275 | 4.348 | 4,338,276 | +0.02(+0.54%) |
Dec 03, 2002 | 4.314 | 4.344 | 4.284 | 4.324 | 4,101,928 | -0.05(-1.10%) |
Dec 02, 2002 | 4.447 | 4.449 | 4.338 | 4.373 | 3,886,073 | -0.03(-0.76%) |
Nov 29, 2002 | 4.456 | 4.456 | 4.392 | 4.406 | 1,403,057 | -0.04(-0.99%) |
Nov 27, 2002 | 4.338 | 4.455 | 4.332 | 4.450 | 3,522,672 | +0.13(+3.05%) |
Nov 26, 2002 | 4.392 | 4.399 | 4.319 | 4.319 | 3,806,152 | -0.10(-2.32%) |
Nov 25, 2002 | 4.389 | 4.472 | 4.364 | 4.421 | 6,281,654 | +0.01(+0.17%) |
Nov 22, 2002 | 4.390 | 4.469 | 4.371 | 4.414 | 5,502,254 | +0.02(+0.57%) |
Nov 21, 2002 | 4.355 | 4.428 | 4.348 | 4.389 | 10,124,011 | +0.06(+1.35%) |
Nov 20, 2002 | 4.225 | 4.376 | 4.223 | 4.330 | 4,102,611 | +0.11(+2.71%) |
Nov 19, 2002 | 4.226 | 4.263 | 4.202 | 4.216 | 3,364,196 | -0.01(-0.35%) |
Nov 18, 2002 | 4.289 | 4.311 | 4.223 | 4.231 | 6,399,828 | -0.04(-0.82%) |
Nov 15, 2002 | 4.222 | 4.275 | 4.209 | 4.266 | 7,856,166 | +0.04(+1.04%) |
Nov 14, 2002 | 4.209 | 4.304 | 4.202 | 4.222 | 7,757,119 | +0.09(+2.27%) |
Nov 13, 2002 | 4.161 | 4.245 | 4.092 | 4.128 | 6,763,913 | -0.04(-0.84%) |
Nov 12, 2002 | 4.133 | 4.216 | 4.130 | 4.163 | 5,522,746 | +0.04(+0.85%) |
Nov 11, 2002 | 4.213 | 4.237 | 4.092 | 4.128 | 6,755,716 | -0.08(-2.02%) |
Nov 08, 2002 | 4.228 | 4.297 | 4.193 | 4.213 | 8,848,690 | -0.00(-0.03%) |
Nov 07, 2002 | 4.267 | 4.377 | 4.215 | 4.215 | 15,734,192 | -0.19(-4.29%) |
Nov 06, 2002 | 4.537 | 4.537 | 4.392 | 4.404 | 12,499,782 | -0.08(-1.70%) |
Nov 05, 2002 | 4.538 | 4.597 | 4.436 | 4.480 | 8,104,810 | -0.04(-0.97%) |
Nov 04, 2002 | 4.582 | 4.609 | 4.502 | 4.524 | 5,022,045 | -0.03(-0.64%) |