Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 2.930 | 2.974 | 2.918 | 2.938 | 1,104,120 | +0.01(+0.28%) |
Jan 30, 2003 | 2.990 | 3.034 | 2.918 | 2.930 | 1,313,215 | -0.04(-1.21%) |
Jan 29, 2003 | 2.967 | 2.995 | 2.928 | 2.965 | 1,814,921 | -0.03(-0.87%) |
Jan 28, 2003 | 2.961 | 3.011 | 2.925 | 2.991 | 2,967,861 | +0.05(+1.60%) |
Jan 27, 2003 | 2.931 | 2.983 | 2.912 | 2.944 | 2,028,315 | -0.02(-0.60%) |
Jan 24, 2003 | 3.011 | 3.029 | 2.944 | 2.962 | 1,969,056 | -0.07(-2.41%) |
Jan 23, 2003 | 2.982 | 3.048 | 2.974 | 3.035 | 1,675,217 | +0.07(+2.30%) |
Jan 22, 2003 | 2.930 | 3.013 | 2.930 | 2.967 | 1,685,349 | -0.00(-0.11%) |
Jan 21, 2003 | 3.078 | 3.078 | 2.964 | 2.970 | 1,468,578 | -0.09(-2.88%) |
Jan 17, 2003 | 3.102 | 3.110 | 3.045 | 3.058 | 1,233,078 | -0.04(-1.42%) |
Jan 16, 2003 | 3.148 | 3.177 | 3.079 | 3.102 | 1,676,445 | -0.02(-0.68%) |
Jan 15, 2003 | 3.068 | 3.133 | 3.061 | 3.123 | 2,108,452 | +0.01(+0.47%) |
Jan 14, 2003 | 3.066 | 3.148 | 3.066 | 3.109 | 970,557 | +0.04(+1.38%) |
Jan 13, 2003 | 3.131 | 3.169 | 3.053 | 3.066 | 2,810,656 | -0.06(-1.98%) |
Jan 10, 2003 | 3.125 | 3.175 | 3.084 | 3.128 | 2,473,218 | -0.04(-1.18%) |
Jan 09, 2003 | 3.138 | 3.175 | 3.076 | 3.166 | 3,796,259 | +0.10(+3.40%) |
Jan 08, 2003 | 3.070 | 3.110 | 3.045 | 3.061 | 1,586,482 | -0.05(-1.57%) |
Jan 07, 2003 | 3.063 | 3.133 | 3.063 | 3.110 | 1,598,150 | +0.01(+0.47%) |
Jan 06, 2003 | 3.105 | 3.136 | 3.078 | 3.096 | 1,942,036 | -0.01(-0.31%) |
Jan 03, 2003 | 3.175 | 3.175 | 3.083 | 3.105 | 1,218,340 | -0.07(-2.26%) |
Jan 02, 2003 | 3.118 | 3.195 | 3.109 | 3.177 | 1,551,479 | +0.09(+2.85%) |
Dec 31, 2002 | 3.079 | 3.130 | 3.073 | 3.089 | 2,072,222 | -0.01(-0.21%) |
Dec 30, 2002 | 3.060 | 3.158 | 2.996 | 3.096 | 2,078,362 | +0.04(+1.17%) |
Dec 27, 2002 | 3.076 | 3.094 | 3.034 | 3.060 | 1,381,686 | -0.02(-0.53%) |
Dec 26, 2002 | 3.060 | 3.159 | 3.029 | 3.076 | 1,705,307 | +0.02(+0.59%) |
Dec 24, 2002 | 3.018 | 3.065 | 2.974 | 3.058 | 936,476 | +0.00(+0.00%) |
Dec 23, 2002 | 3.081 | 3.081 | 2.988 | 3.058 | 3,302,229 | -0.02(-0.69%) |
Dec 20, 2002 | 3.011 | 3.102 | 2.996 | 3.079 | 2,701,042 | +0.15(+5.06%) |
Dec 19, 2002 | 2.980 | 3.053 | 2.931 | 2.931 | 1,891,374 | -0.05(-1.64%) |
Dec 18, 2002 | 3.034 | 3.034 | 2.931 | 2.980 | 2,026,165 | -0.08(-2.61%) |
Dec 17, 2002 | 3.145 | 3.145 | 3.037 | 3.060 | 1,907,954 | -0.08(-2.69%) |
Dec 16, 2002 | 3.045 | 3.148 | 3.022 | 3.145 | 1,374,010 | +0.10(+3.26%) |
Dec 13, 2002 | 3.097 | 3.097 | 3.026 | 3.045 | 1,315,979 | -0.07(-2.20%) |
Dec 12, 2002 | 3.208 | 3.208 | 3.053 | 3.114 | 2,189,511 | -0.07(-2.10%) |
Dec 11, 2002 | 3.172 | 3.219 | 3.145 | 3.180 | 4,213,528 | -0.01(-0.26%) |
Dec 10, 2002 | 3.143 | 3.200 | 3.096 | 3.188 | 1,289,266 | +0.07(+2.14%) |
Dec 09, 2002 | 3.200 | 3.200 | 3.105 | 3.122 | 2,651,609 | -0.09(-2.94%) |
Dec 06, 2002 | 3.195 | 3.234 | 3.159 | 3.216 | 2,356,849 | -0.02(-0.60%) |
Dec 05, 2002 | 3.299 | 3.299 | 3.174 | 3.236 | 3,294,860 | -0.06(-1.92%) |
Dec 04, 2002 | 3.115 | 3.358 | 3.097 | 3.299 | 3,609,885 | +0.12(+3.74%) |
Dec 03, 2002 | 3.249 | 3.273 | 3.135 | 3.180 | 1,407,784 | -0.08(-2.35%) |
Dec 02, 2002 | 3.363 | 3.477 | 3.237 | 3.257 | 1,552,708 | +0.00(+0.00%) |
Nov 29, 2002 | 3.293 | 3.306 | 3.244 | 3.257 | 899,938 | -0.04(-1.09%) |
Nov 27, 2002 | 3.190 | 3.304 | 3.180 | 3.293 | 1,974,275 | +0.12(+3.75%) |
Nov 26, 2002 | 3.210 | 3.224 | 3.159 | 3.174 | 1,560,384 | -0.07(-2.11%) |
Nov 25, 2002 | 3.228 | 3.257 | 3.192 | 3.242 | 1,473,184 | +0.01(+0.45%) |
Nov 22, 2002 | 3.249 | 3.289 | 3.200 | 3.228 | 2,469,533 | -0.03(-0.90%) |
Nov 21, 2002 | 3.294 | 3.329 | 3.228 | 3.257 | 3,193,537 | -0.04(-1.09%) |
Nov 20, 2002 | 2.964 | 3.330 | 2.964 | 3.293 | 4,727,515 | +0.18(+5.70%) |
Nov 19, 2002 | 3.169 | 3.169 | 3.045 | 3.115 | 3,392,806 | -0.05(-1.70%) |
Nov 18, 2002 | 3.234 | 3.255 | 3.102 | 3.169 | 2,805,129 | -0.11(-3.23%) |
Nov 15, 2002 | 3.232 | 3.304 | 3.224 | 3.275 | 2,882,504 | -0.01(-0.30%) |
Nov 14, 2002 | 3.143 | 3.322 | 3.110 | 3.285 | 5,460,423 | +0.17(+5.49%) |
Nov 13, 2002 | 3.013 | 3.200 | 2.975 | 3.114 | 16,855,342 | -0.47(-13.21%) |
Nov 12, 2002 | 3.452 | 3.646 | 3.403 | 3.587 | 2,923,340 | +0.11(+3.09%) |
Nov 11, 2002 | 3.553 | 3.553 | 3.426 | 3.480 | 1,623,634 | -0.10(-2.86%) |
Nov 08, 2002 | 3.574 | 3.622 | 3.529 | 3.583 | 2,930,402 | +0.02(+0.55%) |
Nov 07, 2002 | 3.509 | 3.631 | 3.501 | 3.563 | 5,718,952 | +0.09(+2.72%) |
Nov 06, 2002 | 3.420 | 3.498 | 3.379 | 3.469 | 2,321,539 | +0.05(+1.43%) |
Nov 05, 2002 | 3.257 | 3.420 | 3.257 | 3.420 | 2,705,648 | +0.18(+5.47%) |
Nov 04, 2002 | 3.395 | 3.403 | 3.229 | 3.242 | 1,826,896 | -0.13(-3.72%) |