Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 3.342 | 3.417 | 3.331 | 3.387 | 3,087,408 | +0.05(+1.39%) |
Jan 30, 2003 | 3.398 | 3.398 | 3.324 | 3.340 | 2,953,197 | -0.05(-1.58%) |
Jan 29, 2003 | 3.414 | 3.414 | 3.328 | 3.394 | 2,465,564 | +0.01(+0.37%) |
Jan 28, 2003 | 3.396 | 3.419 | 3.364 | 3.382 | 2,432,011 | -0.02(-0.58%) |
Jan 27, 2003 | 3.369 | 3.412 | 3.344 | 3.401 | 2,069,642 | +0.00(+0.00%) |
Jan 24, 2003 | 3.416 | 3.464 | 3.382 | 3.401 | 5,034,024 | -0.05(-1.40%) |
Jan 23, 2003 | 3.483 | 3.483 | 3.401 | 3.450 | 2,994,578 | +0.02(+0.52%) |
Jan 22, 2003 | 3.426 | 3.480 | 3.423 | 3.432 | 2,091,451 | -0.01(-0.31%) |
Jan 21, 2003 | 3.444 | 3.466 | 3.416 | 3.442 | 1,741,385 | -0.06(-1.69%) |
Jan 17, 2003 | 3.517 | 3.532 | 3.469 | 3.501 | 2,884,414 | -0.03(-0.96%) |
Jan 16, 2003 | 3.467 | 3.546 | 3.462 | 3.535 | 7,703,701 | +0.07(+2.07%) |
Jan 15, 2003 | 3.462 | 3.478 | 3.450 | 3.464 | 2,104,313 | +0.00(+0.05%) |
Jan 14, 2003 | 3.437 | 3.480 | 3.437 | 3.462 | 1,287,305 | +0.03(+0.78%) |
Jan 13, 2003 | 3.437 | 3.460 | 3.435 | 3.435 | 2,906,782 | +0.01(+0.26%) |
Jan 10, 2003 | 3.376 | 3.439 | 3.376 | 3.426 | 2,821,223 | +0.02(+0.58%) |
Jan 09, 2003 | 3.408 | 3.423 | 3.392 | 3.407 | 2,434,808 | +0.02(+0.53%) |
Jan 08, 2003 | 3.371 | 3.408 | 3.369 | 3.389 | 2,016,517 | +0.00(+0.05%) |
Jan 07, 2003 | 3.416 | 3.416 | 3.374 | 3.387 | 2,542,176 | -0.01(-0.21%) |
Jan 06, 2003 | 3.326 | 3.419 | 3.326 | 3.394 | 6,320,211 | +0.10(+2.98%) |
Jan 03, 2003 | 3.306 | 3.321 | 3.294 | 3.296 | 1,432,141 | -0.01(-0.32%) |
Jan 02, 2003 | 3.244 | 3.319 | 3.240 | 3.306 | 2,484,577 | +0.09(+2.67%) |
Dec 31, 2002 | 3.256 | 3.285 | 3.219 | 3.221 | 2,266,485 | -0.03(-0.83%) |
Dec 30, 2002 | 3.244 | 3.271 | 3.217 | 3.247 | 1,160,364 | +0.00(+0.11%) |
Dec 27, 2002 | 3.264 | 3.265 | 3.240 | 3.244 | 1,897,405 | -0.04(-1.20%) |
Dec 26, 2002 | 3.306 | 3.314 | 3.283 | 3.283 | 1,256,548 | -0.01(-0.33%) |
Dec 24, 2002 | 3.292 | 3.306 | 3.289 | 3.294 | 1,131,844 | -0.01(-0.43%) |
Dec 23, 2002 | 3.294 | 3.326 | 3.294 | 3.308 | 2,597,538 | +0.00(+0.05%) |
Dec 20, 2002 | 3.274 | 3.323 | 3.258 | 3.306 | 2,089,215 | +0.04(+1.20%) |
Dec 19, 2002 | 3.174 | 3.299 | 3.169 | 3.267 | 4,218,134 | +0.10(+3.28%) |
Dec 18, 2002 | 3.205 | 3.210 | 3.153 | 3.163 | 2,146,254 | -0.04(-1.28%) |
Dec 17, 2002 | 3.240 | 3.249 | 3.199 | 3.205 | 1,951,089 | -0.03(-0.99%) |
Dec 16, 2002 | 3.228 | 3.242 | 3.205 | 3.237 | 1,741,944 | +0.02(+0.72%) |
Dec 13, 2002 | 3.224 | 3.244 | 3.206 | 3.213 | 1,918,096 | -0.02(-0.72%) |
Dec 12, 2002 | 3.253 | 3.276 | 3.224 | 3.237 | 1,446,680 | -0.01(-0.28%) |
Dec 11, 2002 | 3.246 | 3.281 | 3.246 | 3.246 | 1,271,088 | -0.02(-0.55%) |
Dec 10, 2002 | 3.256 | 3.278 | 3.230 | 3.264 | 1,664,214 | +0.02(+0.61%) |
Dec 09, 2002 | 3.264 | 3.306 | 3.244 | 3.244 | 2,378,886 | -0.03(-1.04%) |
Dec 06, 2002 | 3.237 | 3.283 | 3.237 | 3.278 | 1,476,878 | +0.01(+0.27%) |
Dec 05, 2002 | 3.289 | 3.290 | 3.237 | 3.269 | 1,804,017 | -0.01(-0.33%) |
Dec 04, 2002 | 3.262 | 3.297 | 3.237 | 3.280 | 2,031,616 | +0.00(+0.05%) |
Dec 03, 2002 | 3.294 | 3.340 | 3.274 | 3.278 | 7,972,681 | -0.01(-0.33%) |
Dec 02, 2002 | 3.305 | 3.326 | 3.271 | 3.289 | 6,066,888 | +0.01(+0.38%) |
Nov 29, 2002 | 3.297 | 3.315 | 3.274 | 3.276 | 5,745,341 | +0.02(+0.55%) |
Nov 27, 2002 | 3.187 | 3.271 | 3.187 | 3.258 | 2,099,840 | +0.09(+2.76%) |
Nov 26, 2002 | 3.162 | 3.213 | 3.162 | 3.171 | 1,863,852 | -0.00(-0.06%) |
Nov 25, 2002 | 3.199 | 3.246 | 3.165 | 3.172 | 2,112,142 | -0.02(-0.56%) |
Nov 22, 2002 | 3.233 | 3.256 | 3.188 | 3.190 | 2,386,156 | -0.06(-1.82%) |
Nov 21, 2002 | 3.224 | 3.274 | 3.201 | 3.249 | 2,766,979 | +0.05(+1.68%) |
Nov 20, 2002 | 3.140 | 3.215 | 3.140 | 3.196 | 1,691,615 | +0.04(+1.25%) |
Nov 19, 2002 | 3.160 | 3.185 | 3.137 | 3.156 | 1,897,964 | -0.00(-0.11%) |
Nov 18, 2002 | 3.208 | 3.208 | 3.131 | 3.160 | 2,083,063 | -0.01(-0.28%) |
Nov 15, 2002 | 3.113 | 3.192 | 3.113 | 3.169 | 2,187,077 | +0.02(+0.57%) |
Nov 14, 2002 | 3.192 | 3.192 | 3.131 | 3.151 | 4,476,490 | -0.01(-0.40%) |
Nov 13, 2002 | 3.179 | 3.199 | 3.135 | 3.163 | 4,091,193 | -0.02(-0.51%) |
Nov 12, 2002 | 3.201 | 3.231 | 3.162 | 3.179 | 4,178,430 | -0.01(-0.34%) |
Nov 11, 2002 | 3.256 | 3.256 | 3.179 | 3.190 | 3,909,449 | -0.08(-2.30%) |
Nov 08, 2002 | 3.246 | 3.289 | 3.237 | 3.265 | 3,762,935 | +0.02(+0.61%) |
Nov 07, 2002 | 3.228 | 3.265 | 3.228 | 3.246 | 3,434,119 | +0.01(+0.33%) |
Nov 06, 2002 | 3.230 | 3.265 | 3.210 | 3.235 | 1,974,576 | +0.02(+0.61%) |
Nov 05, 2002 | 3.194 | 3.238 | 3.160 | 3.215 | 2,512,538 | +0.02(+0.67%) |
Nov 04, 2002 | 3.144 | 3.222 | 3.137 | 3.194 | 3,189,184 | +0.07(+2.17%) |