Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 3.668 | 3.704 | 3.653 | 3.698 | 2,715,049 | -0.03(-0.71%) |
Jan 30, 2003 | 3.760 | 3.765 | 3.701 | 3.724 | 2,691,357 | -0.05(-1.41%) |
Jan 29, 2003 | 3.690 | 3.818 | 3.690 | 3.777 | 3,151,762 | -0.04(-1.03%) |
Jan 28, 2003 | 3.766 | 3.855 | 3.713 | 3.817 | 3,003,296 | +0.01(+0.27%) |
Jan 27, 2003 | 3.895 | 3.924 | 3.792 | 3.806 | 2,613,965 | -0.20(-5.02%) |
Jan 24, 2003 | 4.039 | 4.041 | 3.976 | 4.008 | 3,852,242 | -0.05(-1.16%) |
Jan 23, 2003 | 4.089 | 4.103 | 4.001 | 4.055 | 3,458,173 | +0.02(+0.57%) |
Jan 22, 2003 | 4.014 | 4.051 | 3.995 | 4.032 | 4,484,016 | +0.00(+0.00%) |
Jan 21, 2003 | 4.107 | 4.107 | 4.029 | 4.032 | 5,037,608 | +0.00(+0.09%) |
Jan 17, 2003 | 4.050 | 4.050 | 3.984 | 4.028 | 4,885,193 | -0.04(-0.90%) |
Jan 16, 2003 | 3.971 | 4.077 | 3.971 | 4.065 | 3,406,051 | +0.09(+2.20%) |
Jan 15, 2003 | 4.065 | 4.069 | 3.962 | 3.977 | 1,964,817 | -0.10(-2.36%) |
Jan 14, 2003 | 4.052 | 4.096 | 4.042 | 4.074 | 1,965,607 | +0.07(+1.80%) |
Jan 13, 2003 | 4.009 | 4.038 | 3.976 | 4.001 | 2,636,077 | +0.06(+1.44%) |
Jan 10, 2003 | 3.870 | 3.951 | 3.862 | 3.944 | 2,654,240 | +0.07(+1.93%) |
Jan 09, 2003 | 3.781 | 3.879 | 3.767 | 3.870 | 3,247,318 | +0.10(+2.69%) |
Jan 08, 2003 | 3.787 | 3.824 | 3.763 | 3.768 | 2,375,470 | +0.04(+1.09%) |
Jan 07, 2003 | 3.708 | 3.775 | 3.690 | 3.728 | 3,633,490 | +0.05(+1.38%) |
Jan 06, 2003 | 3.546 | 3.679 | 3.546 | 3.677 | 3,261,533 | +0.13(+3.71%) |
Jan 03, 2003 | 3.558 | 3.565 | 3.511 | 3.546 | 1,168,782 | -0.02(-0.57%) |
Jan 02, 2003 | 3.451 | 3.570 | 3.444 | 3.566 | 2,718,997 | +0.20(+5.98%) |
Dec 31, 2002 | 3.320 | 3.364 | 3.305 | 3.364 | 1,876,368 | +0.03(+0.87%) |
Dec 30, 2002 | 3.375 | 3.394 | 3.335 | 3.335 | 1,546,267 | -0.03(-0.94%) |
Dec 27, 2002 | 3.470 | 3.476 | 3.363 | 3.367 | 2,405,479 | -0.16(-4.46%) |
Dec 26, 2002 | 3.509 | 3.552 | 3.509 | 3.524 | 1,291,977 | +0.01(+0.29%) |
Dec 24, 2002 | 3.451 | 3.539 | 3.451 | 3.514 | 563,858 | +0.03(+0.73%) |
Dec 23, 2002 | 3.541 | 3.554 | 3.473 | 3.489 | 1,449,921 | -0.04(-1.08%) |
Dec 20, 2002 | 3.419 | 3.565 | 3.413 | 3.527 | 2,696,095 | +0.07(+2.01%) |
Dec 19, 2002 | 3.425 | 3.467 | 3.416 | 3.457 | 2,516,040 | +0.05(+1.52%) |
Dec 18, 2002 | 3.413 | 3.433 | 3.378 | 3.405 | 1,923,752 | -0.05(-1.50%) |
Dec 17, 2002 | 3.485 | 3.523 | 3.443 | 3.457 | 1,552,584 | -0.09(-2.43%) |
Dec 16, 2002 | 3.406 | 3.551 | 3.394 | 3.543 | 1,907,167 | +0.11(+3.10%) |
Dec 13, 2002 | 3.458 | 3.501 | 3.437 | 3.437 | 1,421,491 | -0.03(-0.95%) |
Dec 12, 2002 | 3.494 | 3.503 | 3.444 | 3.470 | 2,483,661 | -0.05(-1.47%) |
Dec 11, 2002 | 3.489 | 3.547 | 3.489 | 3.522 | 2,425,222 | -0.04(-1.14%) |
Dec 10, 2002 | 3.508 | 3.570 | 3.485 | 3.562 | 2,706,362 | +0.07(+1.96%) |
Dec 09, 2002 | 3.534 | 3.544 | 3.487 | 3.494 | 1,685,257 | -0.17(-4.53%) |
Dec 06, 2002 | 3.609 | 3.662 | 3.609 | 3.660 | 3,289,173 | +0.05(+1.40%) |
Dec 05, 2002 | 3.729 | 3.729 | 3.594 | 3.609 | 1,837,672 | -0.11(-2.96%) |
Dec 04, 2002 | 3.732 | 3.743 | 3.672 | 3.719 | 3,754,317 | -0.06(-1.48%) |
Dec 03, 2002 | 3.830 | 3.838 | 3.765 | 3.775 | 1,316,459 | -0.11(-2.93%) |
Dec 02, 2002 | 3.925 | 3.932 | 3.834 | 3.889 | 1,711,318 | +0.06(+1.62%) |
Nov 29, 2002 | 3.894 | 3.894 | 3.803 | 3.827 | 754,180 | -0.01(-0.30%) |
Nov 27, 2002 | 3.772 | 3.868 | 3.761 | 3.838 | 2,116,443 | +0.14(+3.80%) |
Nov 26, 2002 | 3.780 | 3.780 | 3.687 | 3.698 | 1,286,449 | -0.16(-4.11%) |
Nov 25, 2002 | 3.818 | 3.862 | 3.786 | 3.856 | 1,747,645 | +0.02(+0.59%) |
Nov 22, 2002 | 3.799 | 3.851 | 3.795 | 3.833 | 1,777,654 | -0.02(-0.43%) |
Nov 21, 2002 | 3.794 | 3.853 | 3.776 | 3.849 | 2,501,035 | +0.17(+4.50%) |
Nov 20, 2002 | 3.594 | 3.691 | 3.594 | 3.684 | 2,454,442 | +0.03(+0.80%) |
Nov 19, 2002 | 3.730 | 3.738 | 3.654 | 3.654 | 1,992,457 | -0.13(-3.35%) |
Nov 18, 2002 | 3.820 | 3.825 | 3.780 | 3.781 | 1,407,276 | +0.01(+0.37%) |
Nov 15, 2002 | 3.757 | 3.780 | 3.732 | 3.767 | 5,119,739 | +0.03(+0.81%) |
Nov 14, 2002 | 3.725 | 3.757 | 3.685 | 3.737 | 2,249,905 | +0.14(+3.98%) |
Nov 13, 2002 | 3.558 | 3.648 | 3.541 | 3.594 | 1,783,182 | -0.01(-0.25%) |
Nov 12, 2002 | 3.538 | 3.653 | 3.538 | 3.603 | 2,264,910 | +0.13(+3.83%) |
Nov 11, 2002 | 3.533 | 3.543 | 3.468 | 3.470 | 1,343,309 | -0.09(-2.60%) |
Nov 08, 2002 | 3.553 | 3.592 | 3.514 | 3.562 | 1,483,879 | -0.04(-1.09%) |
Nov 07, 2002 | 3.615 | 3.634 | 3.578 | 3.601 | 3,271,799 | -0.13(-3.43%) |
Nov 06, 2002 | 3.706 | 3.748 | 3.656 | 3.729 | 2,189,886 | -0.05(-1.37%) |
Nov 05, 2002 | 3.713 | 3.792 | 3.713 | 3.781 | 1,840,831 | +0.05(+1.46%) |
Nov 04, 2002 | 3.736 | 3.799 | 3.703 | 3.727 | 2,704,782 | +0.07(+1.98%) |