Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 3.716 | 3.733 | 3.509 | 3.664 | 41,056 | -0.03(-0.70%) |
Jan 30, 2003 | 3.587 | 3.742 | 3.587 | 3.690 | 31,430 | +0.11(+3.13%) |
Jan 29, 2003 | 3.595 | 3.613 | 3.578 | 3.578 | 35,025 | -0.01(-0.24%) |
Jan 28, 2003 | 3.492 | 3.708 | 3.483 | 3.587 | 77,706 | +0.09(+2.72%) |
Jan 27, 2003 | 3.621 | 3.621 | 3.449 | 3.492 | 78,634 | -0.17(-4.71%) |
Jan 24, 2003 | 3.846 | 3.863 | 3.630 | 3.664 | 69,239 | -0.20(-5.13%) |
Jan 23, 2003 | 3.837 | 3.906 | 3.794 | 3.863 | 37,113 | +0.09(+2.28%) |
Jan 22, 2003 | 3.880 | 3.949 | 3.708 | 3.777 | 92,435 | -0.06(-1.57%) |
Jan 21, 2003 | 3.751 | 3.871 | 3.708 | 3.837 | 68,427 | +0.13(+3.49%) |
Jan 17, 2003 | 3.708 | 3.733 | 3.621 | 3.708 | 49,291 | +0.03(+0.70%) |
Jan 16, 2003 | 3.535 | 3.751 | 3.535 | 3.682 | 71,791 | +0.19(+5.43%) |
Jan 15, 2003 | 3.518 | 3.604 | 3.492 | 3.492 | 104,961 | +0.01(+0.25%) |
Jan 14, 2003 | 3.492 | 3.492 | 3.458 | 3.483 | 75,154 | +0.03(+1.00%) |
Jan 13, 2003 | 3.466 | 3.483 | 3.432 | 3.449 | 70,515 | +0.02(+0.50%) |
Jan 10, 2003 | 3.449 | 3.449 | 3.406 | 3.432 | 40,360 | +0.01(+0.25%) |
Jan 09, 2003 | 3.432 | 3.449 | 3.406 | 3.423 | 49,755 | +0.02(+0.51%) |
Jan 08, 2003 | 3.449 | 3.449 | 3.389 | 3.406 | 36,533 | -0.04(-1.25%) |
Jan 07, 2003 | 3.449 | 3.449 | 3.406 | 3.449 | 33,170 | +0.00(+0.00%) |
Jan 06, 2003 | 3.492 | 3.552 | 3.449 | 3.449 | 69,007 | -0.02(-0.50%) |
Jan 03, 2003 | 3.526 | 3.561 | 3.406 | 3.466 | 94,871 | -0.04(-1.23%) |
Jan 02, 2003 | 3.466 | 3.518 | 3.423 | 3.509 | 26,211 | +0.08(+2.26%) |
Dec 31, 2002 | 3.483 | 3.483 | 3.406 | 3.432 | 121,430 | -0.03(-1.00%) |
Dec 30, 2002 | 3.535 | 3.535 | 3.449 | 3.466 | 58,569 | +0.00(+0.00%) |
Dec 27, 2002 | 3.449 | 3.492 | 3.449 | 3.466 | 139,291 | -0.06(-1.71%) |
Dec 26, 2002 | 3.535 | 3.544 | 3.466 | 3.526 | 99,626 | -0.01(-0.24%) |
Dec 24, 2002 | 3.535 | 3.570 | 3.449 | 3.535 | 20,180 | +0.09(+2.50%) |
Dec 23, 2002 | 3.449 | 3.458 | 3.432 | 3.449 | 152,396 | +0.00(+0.00%) |
Dec 20, 2002 | 3.328 | 3.449 | 3.328 | 3.449 | 65,876 | +0.08(+2.30%) |
Dec 19, 2002 | 3.423 | 3.423 | 3.320 | 3.371 | 93,711 | -0.08(-2.25%) |
Dec 18, 2002 | 3.423 | 3.475 | 3.328 | 3.449 | 30,154 | +0.00(+0.00%) |
Dec 17, 2002 | 3.483 | 3.492 | 3.432 | 3.449 | 97,074 | -0.01(-0.25%) |
Dec 16, 2002 | 3.509 | 3.509 | 3.432 | 3.458 | 43,724 | -0.02(-0.50%) |
Dec 13, 2002 | 3.449 | 3.526 | 3.449 | 3.475 | 89,188 | +0.01(+0.25%) |
Dec 12, 2002 | 3.449 | 3.501 | 3.389 | 3.466 | 229,639 | +0.10(+3.08%) |
Dec 11, 2002 | 3.345 | 3.483 | 3.328 | 3.363 | 79,561 | -0.04(-1.27%) |
Dec 10, 2002 | 3.483 | 3.518 | 3.251 | 3.406 | 84,780 | -0.08(-2.23%) |
Dec 09, 2002 | 3.458 | 3.578 | 3.458 | 3.483 | 32,822 | +0.01(+0.25%) |
Dec 06, 2002 | 3.535 | 3.552 | 3.449 | 3.475 | 49,987 | -0.04(-1.23%) |
Dec 05, 2002 | 3.708 | 3.880 | 3.449 | 3.518 | 142,654 | -0.23(-6.21%) |
Dec 04, 2002 | 3.949 | 4.009 | 3.708 | 3.751 | 65,180 | -0.13(-3.33%) |
Dec 03, 2002 | 3.880 | 3.966 | 3.837 | 3.880 | 54,626 | +0.04(+1.12%) |
Dec 02, 2002 | 3.906 | 3.906 | 3.794 | 3.837 | 189,626 | +0.00(+0.00%) |
Nov 29, 2002 | 3.785 | 3.880 | 3.751 | 3.837 | 29,458 | +0.05(+1.37%) |
Nov 27, 2002 | 3.751 | 4.001 | 3.664 | 3.785 | 136,855 | +0.21(+5.78%) |
Nov 26, 2002 | 3.449 | 3.578 | 3.449 | 3.578 | 84,433 | +0.13(+3.75%) |
Nov 25, 2002 | 3.432 | 3.509 | 3.363 | 3.449 | 148,221 | +0.03(+1.01%) |
Nov 22, 2002 | 3.397 | 3.449 | 3.363 | 3.414 | 163,299 | +0.05(+1.54%) |
Nov 21, 2002 | 3.432 | 3.432 | 3.276 | 3.363 | 144,974 | -0.07(-2.01%) |
Nov 20, 2002 | 3.406 | 3.432 | 3.337 | 3.432 | 82,809 | +0.07(+2.05%) |
Nov 19, 2002 | 3.285 | 3.423 | 3.285 | 3.363 | 71,675 | +0.11(+3.45%) |
Nov 18, 2002 | 3.276 | 3.285 | 3.233 | 3.251 | 101,481 | -0.03(-0.79%) |
Nov 15, 2002 | 3.320 | 3.345 | 3.190 | 3.276 | 38,853 | -0.06(-1.81%) |
Nov 14, 2002 | 3.337 | 3.345 | 3.233 | 3.337 | 34,561 | +0.00(+0.00%) |
Nov 13, 2002 | 3.233 | 3.354 | 3.233 | 3.337 | 280,902 | +0.10(+3.20%) |
Nov 12, 2002 | 3.147 | 3.354 | 3.104 | 3.233 | 57,177 | +0.13(+4.17%) |
Nov 11, 2002 | 2.932 | 3.138 | 2.932 | 3.104 | 193,453 | +0.16(+5.57%) |
Nov 08, 2002 | 2.940 | 2.957 | 2.863 | 2.940 | 268,956 | +0.00(+0.00%) |
Nov 07, 2002 | 2.932 | 2.940 | 2.863 | 2.940 | 225,347 | +0.01(+0.29%) |
Nov 06, 2002 | 2.888 | 2.940 | 2.871 | 2.932 | 193,569 | +0.09(+3.03%) |
Nov 05, 2002 | 2.802 | 2.888 | 2.802 | 2.845 | 41,752 | -0.05(-1.79%) |
Nov 04, 2002 | 2.923 | 2.923 | 2.854 | 2.897 | 32,938 | +0.05(+1.82%) |