Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 3.488 | 3.591 | 3.458 | 3.458 | 71,195 | -0.02(-0.55%) |
Jan 30, 2003 | 3.477 | 3.480 | 3.438 | 3.477 | 15,966 | +0.00(+0.00%) |
Jan 29, 2003 | 3.454 | 3.477 | 3.454 | 3.477 | 14,396 | +0.03(+0.89%) |
Jan 28, 2003 | 3.438 | 3.446 | 3.438 | 3.446 | 3,926 | +0.00(+0.00%) |
Jan 27, 2003 | 3.438 | 3.446 | 3.438 | 3.446 | 15,181 | +0.01(+0.22%) |
Jan 24, 2003 | 3.438 | 3.438 | 3.438 | 3.438 | 523 | +0.00(+0.00%) |
Jan 23, 2003 | 3.438 | 3.438 | 3.438 | 3.438 | 0 | +0.00(+0.00%) |
Jan 22, 2003 | 3.415 | 3.438 | 3.415 | 3.438 | 137,418 | +0.03(+0.90%) |
Jan 21, 2003 | 3.400 | 3.412 | 3.400 | 3.408 | 34,289 | -0.01(-0.34%) |
Jan 17, 2003 | 3.362 | 3.419 | 3.362 | 3.419 | 64,651 | -0.01(-0.43%) |
Jan 16, 2003 | 3.434 | 3.434 | 3.434 | 3.434 | 1,308 | +0.07(+2.03%) |
Jan 15, 2003 | 3.438 | 3.438 | 3.366 | 3.366 | 14,919 | -0.07(-2.11%) |
Jan 14, 2003 | 3.343 | 3.438 | 3.343 | 3.438 | 35,336 | +0.06(+1.81%) |
Jan 13, 2003 | 3.377 | 3.419 | 3.377 | 3.377 | 23,557 | -0.03(-0.90%) |
Jan 10, 2003 | 3.393 | 3.435 | 3.358 | 3.408 | 18,845 | +0.05(+1.36%) |
Jan 09, 2003 | 3.393 | 3.438 | 3.347 | 3.362 | 17,275 | -0.02(-0.57%) |
Jan 08, 2003 | 3.351 | 3.396 | 3.347 | 3.381 | 15,704 | +0.01(+0.33%) |
Jan 07, 2003 | 3.331 | 3.408 | 3.331 | 3.370 | 51,826 | +0.05(+1.39%) |
Jan 06, 2003 | 3.266 | 3.343 | 3.251 | 3.324 | 39,524 | +0.08(+2.35%) |
Jan 03, 2003 | 3.396 | 3.400 | 3.247 | 3.247 | 12,302 | -0.14(-4.17%) |
Jan 02, 2003 | 3.423 | 3.423 | 3.282 | 3.389 | 17,013 | -0.05(-1.33%) |
Dec 31, 2002 | 3.366 | 3.477 | 3.366 | 3.435 | 16,751 | +0.02(+0.45%) |
Dec 30, 2002 | 3.400 | 3.438 | 3.347 | 3.419 | 22,772 | +0.07(+2.15%) |
Dec 27, 2002 | 3.400 | 3.400 | 3.347 | 3.347 | 2,355 | -0.09(-2.64%) |
Dec 26, 2002 | 3.328 | 3.438 | 3.263 | 3.438 | 13,349 | +0.18(+5.39%) |
Dec 24, 2002 | 3.263 | 3.263 | 3.263 | 3.263 | 0 | +0.00(+0.00%) |
Dec 23, 2002 | 3.343 | 3.278 | 3.205 | 3.263 | 20,154 | +0.06(+1.79%) |
Dec 20, 2002 | 3.343 | 3.343 | 3.205 | 3.205 | 14,657 | -0.16(-4.66%) |
Dec 19, 2002 | 3.335 | 3.381 | 3.335 | 3.362 | 47,114 | +0.04(+1.15%) |
Dec 18, 2002 | 3.343 | 3.343 | 3.324 | 3.324 | 6,543 | -0.03(-1.01%) |
Dec 17, 2002 | 3.362 | 3.362 | 3.266 | 3.358 | 21,201 | +0.00(+0.10%) |
Dec 16, 2002 | 3.343 | 3.362 | 3.324 | 3.354 | 89,518 | -0.01(-0.23%) |
Dec 13, 2002 | 3.343 | 3.362 | 3.331 | 3.362 | 15,443 | +0.02(+0.46%) |
Dec 12, 2002 | 3.324 | 3.347 | 3.320 | 3.347 | 64,651 | +0.02(+0.69%) |
Dec 11, 2002 | 3.324 | 3.324 | 3.324 | 3.324 | 2,093 | +0.00(+0.00%) |
Dec 10, 2002 | 3.324 | 3.324 | 3.324 | 3.324 | 0 | +0.00(+0.00%) |
Dec 09, 2002 | 3.286 | 3.343 | 3.286 | 3.324 | 44,235 | +0.04(+1.16%) |
Dec 06, 2002 | 3.205 | 3.286 | 3.205 | 3.286 | 6,020 | +0.08(+2.56%) |
Dec 05, 2002 | 3.285 | 3.285 | 3.203 | 3.203 | 1,832 | -0.05(-1.46%) |
Dec 04, 2002 | 3.248 | 3.251 | 3.248 | 3.251 | 785 | -0.03(-1.05%) |
Dec 03, 2002 | 3.285 | 3.285 | 3.285 | 3.285 | 523 | -0.03(-1.05%) |
Dec 02, 2002 | 3.305 | 3.339 | 3.255 | 3.320 | 12,040 | -0.02(-0.69%) |
Nov 29, 2002 | 3.247 | 3.343 | 3.156 | 3.343 | 18,845 | +0.08(+2.34%) |
Nov 27, 2002 | 3.266 | 3.324 | 3.266 | 3.266 | 6,805 | +0.03(+1.04%) |
Nov 26, 2002 | 3.282 | 3.286 | 3.233 | 3.233 | 29,577 | -0.03(-1.03%) |
Nov 25, 2002 | 3.190 | 3.266 | 3.190 | 3.266 | 5,234 | +0.02(+0.60%) |
Nov 22, 2002 | 3.156 | 3.247 | 3.156 | 3.247 | 27,745 | +0.06(+1.78%) |
Nov 21, 2002 | 3.156 | 3.209 | 3.156 | 3.190 | 7,328 | +0.03(+1.09%) |
Nov 20, 2002 | 3.247 | 3.247 | 3.152 | 3.156 | 6,543 | -0.09(-2.82%) |
Nov 19, 2002 | 3.287 | 3.287 | 3.247 | 3.247 | 1,570 | -0.02(-0.48%) |
Nov 18, 2002 | 3.263 | 3.263 | 3.263 | 3.263 | 1,046 | -0.07(-2.16%) |
Nov 15, 2002 | 3.277 | 3.335 | 3.247 | 3.335 | 2,879 | -0.01(-0.34%) |
Nov 14, 2002 | 3.373 | 3.373 | 3.259 | 3.347 | 10,993 | -0.02(-0.45%) |
Nov 13, 2002 | 3.325 | 3.362 | 3.270 | 3.362 | 13,610 | +0.02(+0.57%) |
Nov 12, 2002 | 3.339 | 3.435 | 3.289 | 3.343 | 26,436 | +0.09(+2.82%) |
Nov 11, 2002 | 3.343 | 3.343 | 3.251 | 3.251 | 3,664 | +0.04(+1.31%) |
Nov 08, 2002 | 3.209 | 3.209 | 3.209 | 3.209 | 0 | -0.04(-1.18%) |
Nov 07, 2002 | 3.210 | 3.247 | 3.210 | 3.247 | 1,046 | -0.03(-1.05%) |
Nov 06, 2002 | 3.190 | 3.282 | 3.190 | 3.282 | 523 | +0.05(+1.66%) |
Nov 05, 2002 | 3.309 | 3.339 | 3.228 | 3.228 | 7,328 | -0.06(-1.97%) |
Nov 04, 2002 | 3.293 | 3.362 | 3.293 | 3.293 | 7,852 | -0.09(-2.60%) |