Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 3.158 | 3.193 | 3.154 | 3.193 | 4,090,280 | +0.04(+1.25%) |
Jan 30, 2003 | 3.188 | 3.210 | 3.154 | 3.154 | 1,895,440 | -0.03(-0.97%) |
Jan 29, 2003 | 3.162 | 3.219 | 3.162 | 3.184 | 3,492,619 | +0.01(+0.44%) |
Jan 28, 2003 | 3.173 | 3.175 | 3.152 | 3.170 | 2,881,296 | +0.00(+0.08%) |
Jan 27, 2003 | 3.183 | 3.187 | 3.148 | 3.168 | 2,836,899 | -0.02(-0.52%) |
Jan 24, 2003 | 3.216 | 3.218 | 3.184 | 3.184 | 2,921,141 | -0.03(-0.96%) |
Jan 23, 2003 | 3.233 | 3.255 | 3.205 | 3.215 | 5,627,124 | -0.02(-0.54%) |
Jan 22, 2003 | 3.215 | 3.233 | 3.202 | 3.233 | 6,188,356 | -0.03(-0.81%) |
Jan 21, 2003 | 3.266 | 3.272 | 3.231 | 3.259 | 3,904,720 | -0.01(-0.24%) |
Jan 17, 2003 | 3.306 | 3.306 | 3.248 | 3.267 | 3,277,461 | -0.04(-1.14%) |
Jan 16, 2003 | 3.374 | 3.374 | 3.285 | 3.305 | 2,976,922 | -0.05(-1.42%) |
Jan 15, 2003 | 3.399 | 3.399 | 3.343 | 3.352 | 3,994,654 | -0.02(-0.73%) |
Jan 14, 2003 | 3.368 | 3.380 | 3.347 | 3.377 | 2,767,456 | +0.02(+0.52%) |
Jan 13, 2003 | 3.385 | 3.394 | 3.356 | 3.359 | 4,296,331 | -0.02(-0.49%) |
Jan 10, 2003 | 3.378 | 3.382 | 3.361 | 3.376 | 3,819,340 | -0.00(-0.05%) |
Jan 09, 2003 | 3.365 | 3.382 | 3.338 | 3.378 | 3,958,225 | +0.01(+0.42%) |
Jan 08, 2003 | 3.378 | 3.394 | 3.352 | 3.363 | 8,712,195 | -0.02(-0.57%) |
Jan 07, 2003 | 3.426 | 3.426 | 3.372 | 3.383 | 5,394,889 | -0.04(-1.28%) |
Jan 06, 2003 | 3.391 | 3.443 | 3.385 | 3.427 | 9,764,079 | +0.05(+1.46%) |
Jan 03, 2003 | 3.301 | 3.392 | 3.301 | 3.378 | 4,627,606 | +0.08(+2.31%) |
Jan 02, 2003 | 3.301 | 3.306 | 3.276 | 3.301 | 2,738,996 | +0.01(+0.27%) |
Dec 31, 2002 | 3.268 | 3.325 | 3.267 | 3.292 | 8,071,274 | +0.03(+0.78%) |
Dec 30, 2002 | 3.206 | 3.267 | 3.204 | 3.267 | 3,855,769 | +0.06(+1.75%) |
Dec 27, 2002 | 3.215 | 3.232 | 3.184 | 3.211 | 3,917,243 | -0.01(-0.16%) |
Dec 26, 2002 | 3.206 | 3.255 | 3.202 | 3.216 | 3,901,305 | +0.00(+0.03%) |
Dec 24, 2002 | 3.228 | 3.228 | 3.207 | 3.215 | 2,408,859 | -0.01(-0.41%) |
Dec 23, 2002 | 3.220 | 3.237 | 3.189 | 3.228 | 6,840,661 | +0.03(+0.93%) |
Dec 20, 2002 | 3.197 | 3.208 | 3.180 | 3.198 | 5,944,738 | +0.00(+0.14%) |
Dec 19, 2002 | 3.250 | 3.250 | 3.194 | 3.194 | 5,233,236 | -0.05(-1.46%) |
Dec 18, 2002 | 3.219 | 3.250 | 3.207 | 3.241 | 4,224,612 | +0.00(+0.14%) |
Dec 17, 2002 | 3.272 | 3.273 | 3.226 | 3.237 | 2,678,661 | -0.04(-1.18%) |
Dec 16, 2002 | 3.241 | 3.276 | 3.221 | 3.276 | 4,791,536 | +0.04(+1.19%) |
Dec 13, 2002 | 3.264 | 3.281 | 3.231 | 3.237 | 6,161,034 | -0.03(-0.81%) |
Dec 12, 2002 | 3.272 | 3.284 | 3.250 | 3.263 | 1,961,467 | -0.01(-0.40%) |
Dec 11, 2002 | 3.263 | 3.277 | 3.250 | 3.277 | 3,564,338 | +0.00(+0.13%) |
Dec 10, 2002 | 3.294 | 3.294 | 3.242 | 3.272 | 2,563,682 | -0.02(-0.67%) |
Dec 09, 2002 | 3.261 | 3.303 | 3.261 | 3.294 | 5,935,631 | +0.02(+0.62%) |
Dec 06, 2002 | 3.263 | 3.284 | 3.250 | 3.274 | 2,460,088 | -0.00(-0.08%) |
Dec 05, 2002 | 3.264 | 3.284 | 3.255 | 3.277 | 2,249,483 | +0.02(+0.51%) |
Dec 04, 2002 | 3.259 | 3.277 | 3.250 | 3.260 | 5,410,827 | -0.02(-0.48%) |
Dec 03, 2002 | 3.272 | 3.293 | 3.250 | 3.276 | 10,587,144 | +0.00(+0.11%) |
Dec 02, 2002 | 3.272 | 3.297 | 3.260 | 3.272 | 6,721,128 | -0.01(-0.32%) |
Nov 29, 2002 | 3.272 | 3.290 | 3.253 | 3.283 | 1,600,594 | +0.02(+0.73%) |
Nov 27, 2002 | 3.259 | 3.283 | 3.221 | 3.259 | 4,114,186 | +0.00(+0.00%) |
Nov 26, 2002 | 3.272 | 3.277 | 3.250 | 3.259 | 5,737,549 | -0.02(-0.59%) |
Nov 25, 2002 | 3.312 | 3.316 | 3.267 | 3.278 | 6,104,114 | -0.03(-1.01%) |
Nov 22, 2002 | 3.332 | 3.334 | 3.282 | 3.312 | 8,008,662 | -0.02(-0.61%) |
Nov 21, 2002 | 3.307 | 3.336 | 3.295 | 3.332 | 3,666,794 | +0.03(+0.88%) |
Nov 20, 2002 | 3.294 | 3.307 | 3.252 | 3.303 | 2,485,132 | +0.01(+0.27%) |
Nov 19, 2002 | 3.294 | 3.294 | 3.271 | 3.294 | 1,301,194 | +0.00(+0.00%) |
Nov 18, 2002 | 3.320 | 3.320 | 3.282 | 3.294 | 4,347,559 | -0.02(-0.74%) |
Nov 15, 2002 | 3.285 | 3.338 | 3.285 | 3.319 | 3,132,883 | +0.02(+0.75%) |
Nov 14, 2002 | 3.229 | 3.294 | 3.219 | 3.294 | 3,277,461 | +0.07(+2.26%) |
Nov 13, 2002 | 3.234 | 3.273 | 3.209 | 3.221 | 2,767,456 | -0.03(-0.89%) |
Nov 12, 2002 | 3.196 | 3.271 | 3.184 | 3.250 | 5,167,209 | +0.08(+2.41%) |
Nov 11, 2002 | 3.212 | 3.212 | 3.146 | 3.174 | 2,948,462 | -0.04(-1.31%) |
Nov 08, 2002 | 3.284 | 3.284 | 3.191 | 3.216 | 3,274,045 | -0.06(-1.90%) |
Nov 07, 2002 | 3.272 | 3.292 | 3.268 | 3.278 | 6,452,465 | +0.02(+0.48%) |
Nov 06, 2002 | 3.206 | 3.262 | 3.175 | 3.262 | 6,478,649 | +0.00(+0.08%) |
Nov 05, 2002 | 3.214 | 3.269 | 3.199 | 3.260 | 6,151,927 | +0.05(+1.42%) |
Nov 04, 2002 | 3.123 | 3.224 | 3.123 | 3.214 | 5,875,295 | +0.10(+3.10%) |