Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 3.571 | 3.593 | 3.566 | 3.575 | 146,731 | -0.00(-0.12%) |
Jan 30, 2003 | 3.562 | 3.597 | 3.562 | 3.579 | 92,672 | +0.00(+0.12%) |
Jan 29, 2003 | 3.553 | 3.610 | 3.553 | 3.575 | 176,259 | +0.03(+0.74%) |
Jan 28, 2003 | 3.518 | 3.553 | 3.504 | 3.549 | 179,666 | +0.05(+1.38%) |
Jan 27, 2003 | 3.469 | 3.500 | 3.456 | 3.500 | 129,014 | +0.01(+0.25%) |
Jan 24, 2003 | 3.496 | 3.509 | 3.474 | 3.491 | 101,530 | -0.00(-0.13%) |
Jan 23, 2003 | 3.482 | 3.518 | 3.478 | 3.496 | 84,722 | -0.03(-0.75%) |
Jan 22, 2003 | 3.456 | 3.522 | 3.456 | 3.522 | 55,876 | +0.04(+1.27%) |
Jan 21, 2003 | 3.460 | 3.522 | 3.460 | 3.478 | 171,489 | +0.03(+0.77%) |
Jan 17, 2003 | 3.425 | 3.474 | 3.421 | 3.452 | 166,265 | +0.02(+0.51%) |
Jan 16, 2003 | 3.434 | 3.474 | 3.434 | 3.434 | 103,120 | -0.01(-0.26%) |
Jan 15, 2003 | 3.452 | 3.478 | 3.443 | 3.443 | 49,970 | -0.04(-1.14%) |
Jan 14, 2003 | 3.416 | 3.482 | 3.416 | 3.482 | 140,598 | +0.04(+1.15%) |
Jan 13, 2003 | 3.465 | 3.513 | 3.438 | 3.443 | 136,964 | -0.07(-1.88%) |
Jan 10, 2003 | 3.460 | 3.518 | 3.460 | 3.509 | 100,849 | +0.00(+0.00%) |
Jan 09, 2003 | 3.500 | 3.553 | 3.487 | 3.509 | 142,642 | -0.02(-0.50%) |
Jan 08, 2003 | 3.509 | 3.544 | 3.487 | 3.526 | 116,067 | +0.00(+0.00%) |
Jan 07, 2003 | 3.588 | 3.588 | 3.504 | 3.526 | 174,669 | -0.06(-1.72%) |
Jan 06, 2003 | 3.535 | 3.588 | 3.526 | 3.588 | 96,988 | +0.04(+0.99%) |
Jan 03, 2003 | 3.518 | 3.553 | 3.518 | 3.553 | 52,241 | +0.04(+1.00%) |
Jan 02, 2003 | 3.544 | 3.588 | 3.518 | 3.518 | 137,873 | -0.04(-0.99%) |
Dec 31, 2002 | 3.478 | 3.571 | 3.478 | 3.553 | 210,103 | +0.02(+0.62%) |
Dec 30, 2002 | 3.478 | 3.553 | 3.478 | 3.531 | 185,345 | +0.05(+1.52%) |
Dec 27, 2002 | 3.469 | 3.522 | 3.452 | 3.478 | 271,657 | +0.02(+0.51%) |
Dec 26, 2002 | 3.443 | 3.469 | 3.416 | 3.460 | 57,466 | +0.02(+0.64%) |
Dec 24, 2002 | 3.438 | 3.452 | 3.408 | 3.438 | 65,870 | +0.02(+0.51%) |
Dec 23, 2002 | 3.425 | 3.452 | 3.394 | 3.421 | 288,011 | +0.01(+0.39%) |
Dec 20, 2002 | 3.425 | 3.443 | 3.394 | 3.408 | 179,439 | -0.02(-0.64%) |
Dec 19, 2002 | 3.434 | 3.447 | 3.412 | 3.430 | 97,669 | -0.03(-0.76%) |
Dec 18, 2002 | 3.434 | 3.456 | 3.381 | 3.456 | 210,330 | +0.02(+0.64%) |
Dec 17, 2002 | 3.368 | 3.452 | 3.368 | 3.434 | 231,454 | +0.05(+1.56%) |
Dec 16, 2002 | 3.368 | 3.403 | 3.368 | 3.381 | 188,752 | -0.03(-0.90%) |
Dec 13, 2002 | 3.430 | 3.452 | 3.381 | 3.412 | 116,749 | -0.03(-0.77%) |
Dec 12, 2002 | 3.469 | 3.478 | 3.416 | 3.438 | 153,318 | +0.00(+0.13%) |
Dec 11, 2002 | 3.465 | 3.465 | 3.421 | 3.434 | 120,156 | -0.04(-1.14%) |
Dec 10, 2002 | 3.456 | 3.500 | 3.456 | 3.474 | 91,536 | -0.00(-0.13%) |
Dec 09, 2002 | 3.500 | 3.522 | 3.452 | 3.478 | 130,377 | -0.01(-0.38%) |
Dec 06, 2002 | 3.487 | 3.522 | 3.478 | 3.491 | 159,678 | +0.00(+0.00%) |
Dec 05, 2002 | 3.465 | 3.500 | 3.443 | 3.491 | 99,032 | +0.03(+0.76%) |
Dec 04, 2002 | 3.500 | 3.509 | 3.465 | 3.465 | 90,173 | -0.02(-0.51%) |
Dec 03, 2002 | 3.412 | 3.504 | 3.412 | 3.482 | 157,179 | +0.04(+1.02%) |
Dec 02, 2002 | 3.456 | 3.478 | 3.438 | 3.447 | 122,427 | -0.02(-0.63%) |
Nov 29, 2002 | 3.469 | 3.487 | 3.460 | 3.469 | 69,504 | +0.00(+0.13%) |
Nov 27, 2002 | 3.460 | 3.487 | 3.438 | 3.465 | 150,365 | +0.02(+0.51%) |
Nov 26, 2002 | 3.372 | 3.460 | 3.372 | 3.447 | 176,486 | +0.07(+2.09%) |
Nov 25, 2002 | 3.456 | 3.456 | 3.372 | 3.377 | 158,315 | -0.06(-1.67%) |
Nov 22, 2002 | 3.412 | 3.456 | 3.412 | 3.434 | 91,991 | -0.02(-0.64%) |
Nov 21, 2002 | 3.478 | 3.478 | 3.399 | 3.456 | 126,743 | +0.02(+0.64%) |
Nov 20, 2002 | 3.487 | 3.496 | 3.416 | 3.434 | 317,312 | -0.02(-0.64%) |
Nov 19, 2002 | 3.408 | 3.478 | 3.403 | 3.456 | 181,937 | +0.04(+1.16%) |
Nov 18, 2002 | 3.447 | 3.456 | 3.390 | 3.416 | 226,911 | +0.01(+0.26%) |
Nov 15, 2002 | 3.399 | 3.430 | 3.399 | 3.408 | 124,699 | -0.02(-0.64%) |
Nov 14, 2002 | 3.425 | 3.460 | 3.412 | 3.430 | 253,713 | -0.00(-0.13%) |
Nov 13, 2002 | 3.438 | 3.478 | 3.412 | 3.434 | 255,076 | -0.03(-0.76%) |
Nov 12, 2002 | 3.522 | 3.522 | 3.443 | 3.460 | 157,179 | -0.03(-0.88%) |
Nov 11, 2002 | 3.496 | 3.518 | 3.487 | 3.491 | 103,575 | -0.00(-0.13%) |
Nov 08, 2002 | 3.430 | 3.496 | 3.390 | 3.496 | 142,188 | +0.04(+1.28%) |
Nov 07, 2002 | 3.478 | 3.518 | 3.443 | 3.452 | 129,241 | -0.02(-0.51%) |
Nov 06, 2002 | 3.500 | 3.500 | 3.434 | 3.469 | 81,315 | -0.01(-0.25%) |
Nov 05, 2002 | 3.412 | 3.504 | 3.412 | 3.478 | 105,165 | +0.07(+1.94%) |
Nov 04, 2002 | 3.460 | 3.478 | 3.408 | 3.412 | 175,805 | -0.02(-0.51%) |