Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 3.507 | 3.525 | 3.419 | 3.507 | 14,411 | -0.01(-0.25%) |
Jan 30, 2003 | 3.534 | 3.560 | 3.454 | 3.516 | 44,142 | +0.04(+1.27%) |
Jan 29, 2003 | 3.595 | 3.728 | 3.472 | 3.472 | 60,483 | -0.08(-2.23%) |
Jan 28, 2003 | 3.525 | 3.569 | 3.410 | 3.551 | 34,156 | +0.03(+0.75%) |
Jan 27, 2003 | 3.675 | 3.675 | 3.393 | 3.525 | 33,589 | -0.19(-5.21%) |
Jan 24, 2003 | 3.745 | 3.772 | 3.701 | 3.719 | 15,432 | -0.03(-0.71%) |
Jan 23, 2003 | 3.772 | 3.772 | 3.701 | 3.745 | 3,631 | -0.08(-2.07%) |
Jan 22, 2003 | 3.983 | 3.992 | 3.754 | 3.825 | 22,582 | -0.12(-3.12%) |
Jan 21, 2003 | 4.001 | 4.071 | 3.948 | 3.948 | 12,596 | -0.06(-1.54%) |
Jan 17, 2003 | 3.895 | 4.010 | 3.895 | 4.010 | 15,206 | +0.11(+2.94%) |
Jan 16, 2003 | 4.027 | 4.027 | 3.877 | 3.895 | 54,809 | -0.12(-3.07%) |
Jan 15, 2003 | 3.877 | 4.045 | 3.860 | 4.018 | 31,319 | +0.19(+4.83%) |
Jan 14, 2003 | 3.948 | 3.948 | 3.816 | 3.833 | 15,773 | -0.11(-2.90%) |
Jan 13, 2003 | 4.142 | 4.159 | 3.948 | 3.948 | 28,596 | +0.11(+2.99%) |
Jan 10, 2003 | 3.825 | 3.842 | 3.816 | 3.833 | 16,000 | +0.01(+0.23%) |
Jan 09, 2003 | 3.728 | 3.851 | 3.728 | 3.825 | 67,632 | +0.08(+2.12%) |
Jan 08, 2003 | 3.666 | 3.772 | 3.666 | 3.745 | 11,574 | +0.09(+2.41%) |
Jan 07, 2003 | 3.525 | 3.657 | 3.472 | 3.657 | 30,525 | +0.19(+5.60%) |
Jan 06, 2003 | 3.437 | 3.525 | 3.437 | 3.463 | 36,312 | -0.06(-1.75%) |
Jan 03, 2003 | 3.516 | 3.534 | 3.481 | 3.525 | 47,547 | +0.03(+0.76%) |
Jan 02, 2003 | 3.525 | 3.525 | 3.437 | 3.498 | 26,440 | -0.03(-0.75%) |
Dec 31, 2002 | 3.507 | 3.525 | 3.507 | 3.525 | 22,809 | +0.02(+0.50%) |
Dec 30, 2002 | 3.516 | 3.525 | 3.490 | 3.507 | 64,341 | -0.02(-0.50%) |
Dec 27, 2002 | 3.507 | 3.569 | 3.446 | 3.525 | 93,959 | +0.01(+0.25%) |
Dec 26, 2002 | 3.648 | 3.657 | 3.481 | 3.516 | 37,220 | -0.14(-3.86%) |
Dec 24, 2002 | 3.525 | 3.657 | 3.490 | 3.657 | 31,433 | +0.13(+3.75%) |
Dec 23, 2002 | 3.481 | 3.525 | 3.481 | 3.525 | 59,235 | +0.02(+0.50%) |
Dec 20, 2002 | 3.393 | 3.516 | 3.393 | 3.507 | 27,575 | +0.04(+1.27%) |
Dec 19, 2002 | 3.498 | 3.516 | 3.393 | 3.463 | 30,071 | -0.06(-1.75%) |
Dec 18, 2002 | 3.719 | 3.728 | 3.525 | 3.525 | 89,420 | -0.25(-6.54%) |
Dec 17, 2002 | 3.772 | 3.825 | 3.736 | 3.772 | 58,214 | +0.00(+0.00%) |
Dec 16, 2002 | 3.825 | 3.833 | 3.728 | 3.772 | 58,894 | -0.04(-1.15%) |
Dec 13, 2002 | 3.833 | 3.895 | 3.816 | 3.816 | 22,695 | -0.06(-1.59%) |
Dec 12, 2002 | 3.895 | 3.939 | 3.877 | 3.877 | 31,660 | -0.03(-0.68%) |
Dec 11, 2002 | 4.001 | 4.010 | 3.851 | 3.904 | 96,342 | -0.10(-2.42%) |
Dec 10, 2002 | 3.842 | 4.010 | 3.789 | 4.001 | 53,561 | +0.16(+4.13%) |
Dec 09, 2002 | 3.921 | 3.948 | 3.772 | 3.842 | 42,781 | -0.17(-4.18%) |
Dec 06, 2002 | 3.684 | 4.010 | 3.657 | 4.010 | 82,044 | +0.37(+10.17%) |
Dec 05, 2002 | 3.525 | 3.639 | 3.446 | 3.639 | 120,967 | +0.31(+9.26%) |
Dec 04, 2002 | 3.261 | 3.375 | 3.261 | 3.331 | 71,717 | +0.04(+1.07%) |
Dec 03, 2002 | 3.243 | 3.349 | 3.199 | 3.296 | 48,795 | +0.02(+0.54%) |
Dec 02, 2002 | 3.172 | 3.331 | 3.172 | 3.278 | 101,676 | +0.06(+1.92%) |
Nov 29, 2002 | 2.873 | 3.261 | 2.873 | 3.216 | 126,981 | +0.35(+12.31%) |
Nov 27, 2002 | 2.741 | 2.899 | 2.741 | 2.864 | 22,241 | +0.06(+2.20%) |
Nov 26, 2002 | 2.732 | 2.820 | 2.732 | 2.802 | 31,092 | +0.03(+0.95%) |
Nov 25, 2002 | 2.741 | 2.882 | 2.732 | 2.776 | 114,158 | +0.04(+1.29%) |
Nov 22, 2002 | 2.679 | 2.776 | 2.644 | 2.741 | 181,904 | +0.03(+0.97%) |
Nov 21, 2002 | 2.441 | 2.714 | 2.441 | 2.714 | 372,207 | +0.27(+11.19%) |
Nov 20, 2002 | 2.459 | 2.476 | 2.415 | 2.441 | 58,554 | -0.02(-0.72%) |
Nov 19, 2002 | 2.432 | 2.467 | 2.432 | 2.459 | 20,085 | +0.01(+0.36%) |
Nov 18, 2002 | 2.467 | 2.494 | 2.450 | 2.450 | 235,239 | +0.03(+1.09%) |
Nov 15, 2002 | 2.379 | 2.423 | 2.371 | 2.423 | 91,463 | +0.04(+1.85%) |
Nov 14, 2002 | 2.538 | 2.644 | 2.379 | 2.379 | 46,866 | -0.13(-5.26%) |
Nov 13, 2002 | 2.556 | 2.582 | 2.511 | 2.511 | 28,142 | -0.04(-1.72%) |
Nov 12, 2002 | 2.617 | 2.635 | 2.556 | 2.556 | 22,809 | -0.04(-1.69%) |
Nov 11, 2002 | 2.723 | 2.723 | 2.600 | 2.600 | 29,277 | -0.12(-4.53%) |
Nov 08, 2002 | 2.652 | 2.732 | 2.652 | 2.723 | 5,900 | +0.05(+1.98%) |
Nov 07, 2002 | 2.652 | 2.732 | 2.608 | 2.670 | 28,482 | -0.01(-0.33%) |
Nov 06, 2002 | 2.635 | 2.679 | 2.608 | 2.679 | 54,015 | +0.06(+2.36%) |
Nov 05, 2002 | 2.600 | 2.670 | 2.600 | 2.617 | 33,135 | -0.04(-1.66%) |
Nov 04, 2002 | 2.538 | 2.688 | 2.529 | 2.661 | 50,270 | +0.13(+5.23%) |