Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 4.402 | 4.539 | 4.401 | 4.521 | 1,748,261 | +0.11(+2.44%) |
Jan 30, 2003 | 4.497 | 4.524 | 4.408 | 4.413 | 1,483,717 | -0.10(-2.14%) |
Jan 29, 2003 | 4.441 | 4.531 | 4.408 | 4.509 | 1,865,115 | +0.04(+0.90%) |
Jan 28, 2003 | 4.452 | 4.536 | 4.437 | 4.469 | 1,797,924 | -0.02(-0.46%) |
Jan 27, 2003 | 4.562 | 4.585 | 4.464 | 4.490 | 2,028,385 | -0.07(-1.55%) |
Jan 24, 2003 | 4.678 | 4.678 | 4.553 | 4.561 | 1,635,627 | -0.12(-2.61%) |
Jan 23, 2003 | 4.732 | 4.755 | 4.658 | 4.683 | 1,816,750 | -0.04(-0.83%) |
Jan 22, 2003 | 4.750 | 4.773 | 4.712 | 4.722 | 1,787,537 | -0.07(-1.56%) |
Jan 21, 2003 | 4.814 | 4.842 | 4.782 | 4.797 | 2,043,641 | -0.03(-0.62%) |
Jan 17, 2003 | 4.827 | 4.830 | 4.800 | 4.827 | 1,838,173 | +0.00(+0.00%) |
Jan 16, 2003 | 4.820 | 4.914 | 4.808 | 4.827 | 1,201,970 | +0.02(+0.34%) |
Jan 15, 2003 | 4.873 | 4.878 | 4.801 | 4.810 | 1,791,107 | -0.08(-1.70%) |
Jan 14, 2003 | 4.849 | 4.907 | 4.801 | 4.893 | 1,711,582 | +0.03(+0.59%) |
Jan 13, 2003 | 4.898 | 4.919 | 4.852 | 4.865 | 1,891,731 | -0.02(-0.48%) |
Jan 10, 2003 | 4.882 | 4.896 | 4.842 | 4.888 | 1,777,150 | +0.01(+0.13%) |
Jan 09, 2003 | 4.750 | 4.882 | 4.750 | 4.882 | 2,110,183 | +0.13(+2.75%) |
Jan 08, 2003 | 4.744 | 4.781 | 4.716 | 4.752 | 1,844,016 | -0.00(-0.06%) |
Jan 03, 2003 | 4.734 | 4.796 | 4.705 | 4.755 | 1,676,850 | +0.16(+3.49%) |
Dec 30, 2002 | 4.626 | 4.662 | 4.521 | 4.594 | 4,709,529 | +0.19(+4.34%) |
Dec 27, 2002 | 4.435 | 4.457 | 4.401 | 4.403 | 1,337,975 | -0.04(-0.97%) |
Dec 26, 2002 | 4.431 | 4.470 | 4.426 | 4.447 | 1,248,062 | +0.03(+0.70%) |
Dec 24, 2002 | 4.418 | 4.445 | 4.404 | 4.416 | 356,079 | -0.00(-0.05%) |
Dec 23, 2002 | 4.395 | 4.445 | 4.359 | 4.418 | 1,314,929 | -0.01(-0.28%) |
Dec 20, 2002 | 4.344 | 4.430 | 4.338 | 4.430 | 3,695,499 | +0.09(+2.18%) |
Dec 19, 2002 | 4.339 | 4.431 | 4.323 | 4.336 | 2,685,363 | +0.01(+0.12%) |
Dec 18, 2002 | 4.331 | 4.362 | 4.318 | 4.331 | 1,624,591 | -0.01(-0.26%) |
Dec 17, 2002 | 4.351 | 4.368 | 4.298 | 4.342 | 1,414,579 | -0.01(-0.21%) |
Dec 16, 2002 | 4.304 | 4.351 | 4.271 | 4.351 | 1,949,509 | +0.06(+1.51%) |
Dec 13, 2002 | 4.318 | 4.343 | 4.281 | 4.286 | 1,611,607 | -0.06(-1.32%) |
Dec 12, 2002 | 4.335 | 4.429 | 4.299 | 4.344 | 2,118,947 | +0.01(+0.19%) |
Dec 11, 2002 | 4.185 | 4.343 | 4.151 | 4.336 | 2,929,457 | +0.15(+3.61%) |
Dec 10, 2002 | 4.095 | 4.203 | 4.093 | 4.185 | 1,594,079 | +0.07(+1.82%) |
Dec 09, 2002 | 4.132 | 4.159 | 4.106 | 4.110 | 1,671,332 | -0.03(-0.65%) |
Dec 06, 2002 | 4.088 | 4.159 | 4.068 | 4.136 | 1,334,729 | +0.05(+1.18%) |
Dec 05, 2002 | 4.136 | 4.137 | 4.058 | 4.088 | 1,269,810 | -0.03(-0.80%) |
Dec 04, 2002 | 4.110 | 4.169 | 4.108 | 4.121 | 1,814,803 | -0.01(-0.12%) |
Dec 03, 2002 | 4.119 | 4.169 | 4.087 | 4.126 | 2,132,905 | -0.00(-0.07%) |
Dec 02, 2002 | 4.185 | 4.193 | 4.092 | 4.129 | 2,022,218 | -0.03(-0.67%) |
Nov 29, 2002 | 4.108 | 4.172 | 4.102 | 4.157 | 839,723 | +0.07(+1.71%) |
Nov 27, 2002 | 4.032 | 4.108 | 4.030 | 4.087 | 1,439,897 | +0.06(+1.43%) |
Nov 26, 2002 | 4.123 | 4.123 | 4.030 | 4.030 | 1,839,147 | -0.11(-2.56%) |
Nov 25, 2002 | 4.126 | 4.150 | 4.067 | 4.135 | 1,874,203 | +0.03(+0.78%) |
Nov 22, 2002 | 4.108 | 4.154 | 4.031 | 4.104 | 1,559,997 | +0.01(+0.13%) |
Nov 21, 2002 | 4.053 | 4.128 | 4.053 | 4.098 | 1,382,444 | +0.05(+1.32%) |
Nov 20, 2002 | 3.995 | 4.063 | 3.933 | 4.045 | 1,922,568 | +0.03(+0.84%) |
Nov 19, 2002 | 3.976 | 4.043 | 3.926 | 4.011 | 1,967,686 | +0.06(+1.43%) |
Nov 18, 2002 | 4.067 | 4.068 | 3.953 | 3.955 | 2,343,890 | -0.12(-2.90%) |
Nov 15, 2002 | 3.974 | 4.084 | 3.974 | 4.073 | 1,852,456 | +0.07(+1.82%) |
Nov 14, 2002 | 3.974 | 4.036 | 3.959 | 4.000 | 2,203,666 | +0.11(+2.77%) |
Nov 13, 2002 | 3.979 | 4.031 | 3.851 | 3.892 | 3,595,199 | -0.08(-2.12%) |
Nov 12, 2002 | 4.133 | 4.177 | 3.962 | 3.976 | 4,032,427 | -0.16(-3.75%) |
Nov 11, 2002 | 4.185 | 4.226 | 4.127 | 4.131 | 1,435,028 | -0.07(-1.76%) |
Nov 08, 2002 | 4.226 | 4.313 | 4.140 | 4.205 | 2,366,612 | -0.02(-0.46%) |
Nov 07, 2002 | 4.467 | 4.468 | 4.190 | 4.225 | 2,963,540 | -0.29(-6.50%) |
Nov 06, 2002 | 4.477 | 4.529 | 4.438 | 4.518 | 1,737,549 | +0.06(+1.43%) |
Nov 05, 2002 | 4.455 | 4.485 | 4.426 | 4.455 | 1,400,621 | +0.01(+0.19%) |
Nov 04, 2002 | 4.513 | 4.567 | 4.441 | 4.447 | 1,403,867 | -0.04(-0.80%) |