Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 2.706 | 2.706 | 2.666 | 2.685 | 110,236 | +0.01(+0.28%) |
Jan 30, 2003 | 2.696 | 2.746 | 2.677 | 2.677 | 125,648 | -0.02(-0.88%) |
Jan 29, 2003 | 2.710 | 2.710 | 2.675 | 2.701 | 260,172 | +0.00(+0.05%) |
Jan 28, 2003 | 2.782 | 2.784 | 2.639 | 2.700 | 365,091 | -0.05(-1.86%) |
Jan 27, 2003 | 2.733 | 2.784 | 2.733 | 2.751 | 126,895 | -0.01(-0.41%) |
Jan 24, 2003 | 3.103 | 3.121 | 2.750 | 2.762 | 326,455 | -0.34(-10.88%) |
Jan 23, 2003 | 3.122 | 3.125 | 3.085 | 3.100 | 42,889 | +0.01(+0.21%) |
Jan 22, 2003 | 3.166 | 3.166 | 3.072 | 3.093 | 113,072 | -0.04(-1.32%) |
Jan 21, 2003 | 3.166 | 3.167 | 3.110 | 3.135 | 128,313 | -0.04(-1.14%) |
Jan 17, 2003 | 3.106 | 3.171 | 3.092 | 3.171 | 64,156 | +0.04(+1.16%) |
Jan 16, 2003 | 3.087 | 3.156 | 3.085 | 3.135 | 50,333 | +0.05(+1.54%) |
Jan 15, 2003 | 3.049 | 3.153 | 3.033 | 3.087 | 157,379 | +0.04(+1.40%) |
Jan 14, 2003 | 3.027 | 3.076 | 3.024 | 3.044 | 142,492 | +0.06(+2.10%) |
Jan 13, 2003 | 3.385 | 3.400 | 2.950 | 2.982 | 594,071 | -0.36(-10.70%) |
Jan 10, 2003 | 3.348 | 3.402 | 3.334 | 3.339 | 331,772 | +0.02(+0.49%) |
Jan 09, 2003 | 3.207 | 3.338 | 3.207 | 3.323 | 190,343 | +0.12(+3.64%) |
Jan 08, 2003 | 3.226 | 3.226 | 3.153 | 3.206 | 74,790 | -0.02(-0.62%) |
Jan 07, 2003 | 3.210 | 3.279 | 3.210 | 3.226 | 104,565 | +0.02(+0.74%) |
Jan 06, 2003 | 3.072 | 3.241 | 3.069 | 3.202 | 68,764 | +0.13(+4.37%) |
Jan 03, 2003 | 3.073 | 3.091 | 3.024 | 3.068 | 83,297 | -0.00(-0.12%) |
Jan 02, 2003 | 3.049 | 3.095 | 2.984 | 3.072 | 194,242 | +0.07(+2.42%) |
Dec 31, 2002 | 3.092 | 3.135 | 2.999 | 2.999 | 149,581 | -0.07(-2.17%) |
Dec 30, 2002 | 3.073 | 3.078 | 3.066 | 3.066 | 60,257 | -0.01(-0.29%) |
Dec 27, 2002 | 3.066 | 3.116 | 3.064 | 3.075 | 92,513 | +0.01(+0.25%) |
Dec 26, 2002 | 3.111 | 3.116 | 3.067 | 3.067 | 31,546 | -0.07(-2.32%) |
Dec 24, 2002 | 3.162 | 3.162 | 3.128 | 3.140 | 49,978 | -0.00(-0.04%) |
Dec 23, 2002 | 2.954 | 3.160 | 3.116 | 3.141 | 60,966 | +0.04(+1.38%) |
Dec 20, 2002 | 2.954 | 3.130 | 2.948 | 3.098 | 104,565 | +0.09(+3.04%) |
Dec 19, 2002 | 3.032 | 3.064 | 2.959 | 3.007 | 45,725 | -0.03(-0.99%) |
Dec 18, 2002 | 3.120 | 3.120 | 3.032 | 3.037 | 34,736 | -0.09(-2.86%) |
Dec 17, 2002 | 3.152 | 3.159 | 3.126 | 3.126 | 25,166 | -0.02(-0.51%) |
Dec 16, 2002 | 3.166 | 3.184 | 3.103 | 3.142 | 49,269 | -0.03(-0.88%) |
Dec 13, 2002 | 3.235 | 3.235 | 3.170 | 3.170 | 114,135 | -0.06(-1.71%) |
Dec 12, 2002 | 3.239 | 3.260 | 3.191 | 3.225 | 85,069 | -0.02(-0.61%) |
Dec 11, 2002 | 3.248 | 3.273 | 3.215 | 3.245 | 59,194 | -0.02(-0.58%) |
Dec 10, 2002 | 3.197 | 3.288 | 3.191 | 3.264 | 175,811 | +0.04(+1.36%) |
Dec 09, 2002 | 3.258 | 3.268 | 3.206 | 3.220 | 215,864 | -0.04(-1.19%) |
Dec 06, 2002 | 3.197 | 3.260 | 3.179 | 3.259 | 47,142 | +0.04(+1.17%) |
Dec 05, 2002 | 3.232 | 3.235 | 3.187 | 3.221 | 36,154 | -0.02(-0.54%) |
Dec 04, 2002 | 3.147 | 3.260 | 3.147 | 3.239 | 159,860 | +0.09(+2.99%) |
Dec 03, 2002 | 3.087 | 3.185 | 3.072 | 3.145 | 87,551 | +0.02(+0.73%) |
Dec 02, 2002 | 3.160 | 3.186 | 3.110 | 3.122 | 222,599 | -0.01(-0.32%) |
Nov 29, 2002 | 3.150 | 3.165 | 3.103 | 3.132 | 51,750 | +0.00(+0.00%) |
Nov 27, 2002 | 3.028 | 3.135 | 2.998 | 3.132 | 431,375 | +0.08(+2.76%) |
Nov 26, 2002 | 3.135 | 3.135 | 3.031 | 3.048 | 105,273 | -0.08(-2.53%) |
Nov 25, 2002 | 3.191 | 3.197 | 3.103 | 3.127 | 159,151 | -0.06(-1.85%) |
Nov 22, 2002 | 3.210 | 3.260 | 3.179 | 3.186 | 255,209 | -0.04(-1.36%) |
Nov 21, 2002 | 3.271 | 3.294 | 3.197 | 3.230 | 182,545 | -0.06(-1.68%) |
Nov 20, 2002 | 3.344 | 3.347 | 3.269 | 3.285 | 175,456 | -0.06(-1.73%) |
Nov 19, 2002 | 3.305 | 3.359 | 3.280 | 3.343 | 96,058 | +0.06(+1.83%) |
Nov 18, 2002 | 3.236 | 3.291 | 3.166 | 3.283 | 167,658 | +0.09(+2.67%) |
Nov 15, 2002 | 3.199 | 3.229 | 3.164 | 3.197 | 32,255 | -0.03(-0.97%) |
Nov 14, 2002 | 3.174 | 3.229 | 3.147 | 3.229 | 214,801 | +0.03(+0.98%) |
Nov 13, 2002 | 3.069 | 3.201 | 3.048 | 3.197 | 364,737 | +0.15(+4.90%) |
Nov 12, 2002 | 2.968 | 3.091 | 2.968 | 3.048 | 189,280 | +0.07(+2.22%) |
Nov 11, 2002 | 2.984 | 3.009 | 2.940 | 2.982 | 157,733 | -0.02(-0.78%) |
Nov 08, 2002 | 2.931 | 3.093 | 2.931 | 3.005 | 185,735 | +0.07(+2.52%) |
Nov 07, 2002 | 2.849 | 2.975 | 2.849 | 2.932 | 106,337 | +0.06(+2.10%) |
Nov 06, 2002 | 2.844 | 2.915 | 2.814 | 2.871 | 108,464 | +0.03(+1.06%) |
Nov 05, 2002 | 2.759 | 2.859 | 2.752 | 2.841 | 127,959 | +0.07(+2.49%) |
Nov 04, 2002 | 2.784 | 2.785 | 2.746 | 2.772 | 201,332 | +0.00(+0.18%) |