Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 3.417 | 3.494 | 3.416 | 3.490 | 905,202 | +0.07(+2.16%) |
Jan 30, 2003 | 3.475 | 3.483 | 3.385 | 3.416 | 482,521 | -0.06(-1.67%) |
Jan 29, 2003 | 3.436 | 3.489 | 3.436 | 3.474 | 761,776 | +0.01(+0.33%) |
Jan 28, 2003 | 3.501 | 3.506 | 3.404 | 3.463 | 532,388 | -0.04(-1.05%) |
Jan 27, 2003 | 3.564 | 3.564 | 3.465 | 3.500 | 914,226 | -0.04(-1.13%) |
Jan 24, 2003 | 3.564 | 3.564 | 3.512 | 3.540 | 587,479 | -0.02(-0.68%) |
Jan 23, 2003 | 3.495 | 3.577 | 3.495 | 3.564 | 721,407 | +0.09(+2.64%) |
Jan 22, 2003 | 3.453 | 3.489 | 3.448 | 3.472 | 633,072 | -0.02(-0.63%) |
Jan 21, 2003 | 3.522 | 3.526 | 3.486 | 3.494 | 655,868 | -0.04(-1.22%) |
Jan 17, 2003 | 3.527 | 3.537 | 3.497 | 3.537 | 369,489 | -0.01(-0.18%) |
Jan 16, 2003 | 3.516 | 3.547 | 3.501 | 3.544 | 991,638 | -0.03(-0.88%) |
Jan 15, 2003 | 3.580 | 3.580 | 3.453 | 3.575 | 1,118,443 | +0.01(+0.27%) |
Jan 14, 2003 | 3.422 | 3.573 | 3.422 | 3.566 | 1,707,822 | +0.15(+4.34%) |
Jan 13, 2003 | 3.366 | 3.418 | 3.366 | 3.417 | 656,818 | +0.05(+1.53%) |
Jan 10, 2003 | 3.364 | 3.391 | 3.357 | 3.366 | 384,212 | +0.00(+0.03%) |
Jan 09, 2003 | 3.316 | 3.374 | 3.316 | 3.365 | 619,774 | +0.05(+1.59%) |
Jan 08, 2003 | 3.306 | 3.316 | 3.301 | 3.312 | 495,819 | +0.01(+0.32%) |
Jan 07, 2003 | 3.301 | 3.315 | 3.269 | 3.302 | 799,770 | +0.00(+0.00%) |
Jan 06, 2003 | 3.279 | 3.307 | 3.272 | 3.302 | 617,399 | +0.05(+1.42%) |
Jan 03, 2003 | 3.264 | 3.278 | 3.237 | 3.255 | 364,265 | -0.01(-0.42%) |
Jan 02, 2003 | 3.237 | 3.274 | 3.203 | 3.269 | 224,163 | +0.05(+1.57%) |
Dec 31, 2002 | 3.195 | 3.258 | 3.193 | 3.218 | 569,432 | +0.00(+0.07%) |
Dec 30, 2002 | 3.211 | 3.232 | 3.201 | 3.216 | 558,034 | +0.00(+0.13%) |
Dec 27, 2002 | 3.207 | 3.246 | 3.190 | 3.212 | 479,672 | +0.01(+0.20%) |
Dec 26, 2002 | 3.237 | 3.262 | 3.197 | 3.206 | 320,572 | -0.02(-0.59%) |
Dec 24, 2002 | 3.248 | 3.267 | 3.222 | 3.225 | 278,779 | -0.04(-1.35%) |
Dec 23, 2002 | 3.174 | 3.290 | 3.174 | 3.269 | 676,765 | +0.09(+2.85%) |
Dec 20, 2002 | 3.122 | 3.181 | 3.116 | 3.178 | 829,215 | +0.17(+5.74%) |
Dec 19, 2002 | 3.106 | 3.116 | 3.006 | 3.006 | 1,004,461 | -0.05(-1.65%) |
Dec 18, 2002 | 3.053 | 3.132 | 3.048 | 3.056 | 429,805 | -0.02(-0.65%) |
Dec 17, 2002 | 3.100 | 3.118 | 3.073 | 3.076 | 285,428 | -0.04(-1.25%) |
Dec 16, 2002 | 3.058 | 3.158 | 3.037 | 3.115 | 611,225 | +0.05(+1.51%) |
Dec 13, 2002 | 3.132 | 3.151 | 3.069 | 3.069 | 412,707 | -0.08(-2.67%) |
Dec 12, 2002 | 3.108 | 3.243 | 3.108 | 3.153 | 489,170 | +0.02(+0.77%) |
Dec 11, 2002 | 3.116 | 3.153 | 3.106 | 3.129 | 871,958 | -0.05(-1.43%) |
Dec 10, 2002 | 3.148 | 3.216 | 3.132 | 3.174 | 1,227,675 | -0.04(-1.15%) |
Dec 09, 2002 | 3.211 | 3.306 | 3.211 | 3.211 | 1,006,836 | -0.05(-1.68%) |
Dec 06, 2002 | 3.190 | 3.278 | 3.188 | 3.266 | 981,665 | -0.01(-0.42%) |
Dec 05, 2002 | 3.322 | 3.326 | 3.253 | 3.279 | 846,312 | -0.04(-1.24%) |
Dec 04, 2002 | 3.332 | 3.355 | 3.292 | 3.321 | 654,918 | -0.03(-0.82%) |
Dec 03, 2002 | 3.327 | 3.365 | 3.318 | 3.348 | 626,423 | -0.03(-0.78%) |
Dec 02, 2002 | 3.416 | 3.422 | 3.358 | 3.374 | 475,397 | -0.04(-1.11%) |
Nov 29, 2002 | 3.426 | 3.438 | 3.411 | 3.412 | 135,353 | -0.05(-1.31%) |
Nov 27, 2002 | 3.448 | 3.464 | 3.424 | 3.457 | 394,185 | +0.06(+1.67%) |
Nov 26, 2002 | 3.485 | 3.494 | 3.390 | 3.401 | 657,768 | -0.14(-3.87%) |
Nov 25, 2002 | 3.553 | 3.553 | 3.427 | 3.537 | 707,635 | -0.02(-0.65%) |
Nov 22, 2002 | 3.574 | 3.580 | 3.521 | 3.561 | 538,562 | -0.03(-0.91%) |
Nov 21, 2002 | 3.516 | 3.594 | 3.515 | 3.593 | 422,681 | +0.06(+1.76%) |
Nov 20, 2002 | 3.495 | 3.544 | 3.487 | 3.531 | 595,078 | +0.04(+1.21%) |
Nov 19, 2002 | 3.512 | 3.558 | 3.483 | 3.489 | 665,841 | -0.02(-0.66%) |
Nov 18, 2002 | 3.527 | 3.586 | 3.495 | 3.512 | 776,973 | -0.07(-2.00%) |
Nov 15, 2002 | 3.527 | 3.627 | 3.506 | 3.584 | 814,967 | +0.04(+1.22%) |
Nov 14, 2002 | 3.480 | 3.547 | 3.453 | 3.541 | 415,557 | +0.11(+3.16%) |
Nov 13, 2002 | 3.406 | 3.505 | 3.406 | 3.432 | 593,178 | +0.00(+0.00%) |
Nov 12, 2002 | 3.432 | 3.474 | 3.423 | 3.432 | 1,568,195 | -0.03(-0.76%) |
Nov 11, 2002 | 3.502 | 3.502 | 3.442 | 3.458 | 1,505,505 | -0.04(-1.23%) |
Nov 08, 2002 | 3.490 | 3.507 | 3.488 | 3.502 | 945,096 | -0.01(-0.36%) |
Nov 07, 2002 | 3.511 | 3.534 | 3.474 | 3.514 | 1,001,137 | -0.03(-0.80%) |
Nov 06, 2002 | 3.443 | 3.573 | 3.432 | 3.543 | 1,161,661 | +0.09(+2.59%) |
Nov 05, 2002 | 3.453 | 3.485 | 3.413 | 3.453 | 1,224,351 | -0.08(-2.29%) |
Nov 04, 2002 | 3.527 | 3.557 | 3.507 | 3.534 | 1,923,912 | -0.01(-0.15%) |