Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 3.514 | 3.532 | 3.426 | 3.514 | 14,382 | -0.01(-0.25%) |
Jan 30, 2003 | 3.541 | 3.567 | 3.461 | 3.523 | 44,053 | +0.04(+1.27%) |
Jan 29, 2003 | 3.603 | 3.735 | 3.479 | 3.479 | 60,361 | -0.08(-2.23%) |
Jan 28, 2003 | 3.532 | 3.576 | 3.417 | 3.559 | 34,087 | +0.03(+0.75%) |
Jan 27, 2003 | 3.682 | 3.682 | 3.400 | 3.532 | 33,521 | -0.19(-5.21%) |
Jan 24, 2003 | 3.753 | 3.779 | 3.709 | 3.726 | 15,401 | -0.03(-0.71%) |
Jan 23, 2003 | 3.779 | 3.779 | 3.709 | 3.753 | 3,623 | -0.08(-2.07%) |
Jan 22, 2003 | 3.991 | 4.000 | 3.762 | 3.832 | 22,536 | -0.12(-3.12%) |
Jan 21, 2003 | 4.009 | 4.080 | 3.956 | 3.956 | 12,570 | -0.06(-1.54%) |
Jan 17, 2003 | 3.903 | 4.018 | 3.903 | 4.018 | 15,175 | +0.11(+2.94%) |
Jan 16, 2003 | 4.035 | 4.035 | 3.885 | 3.903 | 54,699 | -0.12(-3.07%) |
Jan 15, 2003 | 3.885 | 4.053 | 3.868 | 4.027 | 31,256 | +0.19(+4.83%) |
Jan 14, 2003 | 3.956 | 3.956 | 3.823 | 3.841 | 15,741 | -0.11(-2.90%) |
Jan 13, 2003 | 4.150 | 4.168 | 3.956 | 3.956 | 28,538 | +0.11(+2.99%) |
Jan 10, 2003 | 3.832 | 3.850 | 3.823 | 3.841 | 15,968 | +0.01(+0.23%) |
Jan 09, 2003 | 3.735 | 3.859 | 3.735 | 3.832 | 67,496 | +0.08(+2.12%) |
Jan 08, 2003 | 3.673 | 3.779 | 3.673 | 3.753 | 11,551 | +0.09(+2.41%) |
Jan 07, 2003 | 3.532 | 3.664 | 3.479 | 3.664 | 30,463 | +0.19(+5.60%) |
Jan 06, 2003 | 3.444 | 3.532 | 3.444 | 3.470 | 36,239 | -0.06(-1.75%) |
Jan 03, 2003 | 3.523 | 3.541 | 3.488 | 3.532 | 47,451 | +0.03(+0.76%) |
Jan 02, 2003 | 3.532 | 3.532 | 3.444 | 3.506 | 26,386 | -0.03(-0.75%) |
Dec 31, 2002 | 3.514 | 3.532 | 3.514 | 3.532 | 22,763 | +0.02(+0.50%) |
Dec 30, 2002 | 3.523 | 3.532 | 3.497 | 3.514 | 64,212 | -0.02(-0.50%) |
Dec 27, 2002 | 3.514 | 3.576 | 3.453 | 3.532 | 93,770 | +0.01(+0.25%) |
Dec 26, 2002 | 3.656 | 3.664 | 3.488 | 3.523 | 37,145 | -0.14(-3.86%) |
Dec 24, 2002 | 3.532 | 3.664 | 3.497 | 3.664 | 31,369 | +0.13(+3.75%) |
Dec 23, 2002 | 3.488 | 3.532 | 3.488 | 3.532 | 59,115 | +0.02(+0.50%) |
Dec 20, 2002 | 3.400 | 3.523 | 3.400 | 3.514 | 27,519 | +0.04(+1.27%) |
Dec 19, 2002 | 3.506 | 3.523 | 3.400 | 3.470 | 30,010 | -0.06(-1.75%) |
Dec 18, 2002 | 3.726 | 3.735 | 3.532 | 3.532 | 89,240 | -0.25(-6.54%) |
Dec 17, 2002 | 3.779 | 3.832 | 3.744 | 3.779 | 58,096 | +0.00(+0.00%) |
Dec 16, 2002 | 3.832 | 3.841 | 3.735 | 3.779 | 58,776 | -0.04(-1.15%) |
Dec 13, 2002 | 3.841 | 3.903 | 3.823 | 3.823 | 22,649 | -0.06(-1.59%) |
Dec 12, 2002 | 3.903 | 3.947 | 3.885 | 3.885 | 31,596 | -0.03(-0.68%) |
Dec 11, 2002 | 4.009 | 4.018 | 3.859 | 3.912 | 96,148 | -0.10(-2.42%) |
Dec 10, 2002 | 3.850 | 4.018 | 3.797 | 4.009 | 53,453 | +0.16(+4.13%) |
Dec 09, 2002 | 3.929 | 3.956 | 3.779 | 3.850 | 42,694 | -0.17(-4.18%) |
Dec 06, 2002 | 3.691 | 4.018 | 3.664 | 4.018 | 81,878 | +0.37(+10.17%) |
Dec 05, 2002 | 3.532 | 3.647 | 3.453 | 3.647 | 120,723 | +0.31(+9.26%) |
Dec 04, 2002 | 3.267 | 3.382 | 3.267 | 3.338 | 71,573 | +0.04(+1.07%) |
Dec 03, 2002 | 3.249 | 3.355 | 3.205 | 3.302 | 48,696 | +0.02(+0.54%) |
Dec 02, 2002 | 3.179 | 3.338 | 3.179 | 3.285 | 101,470 | +0.06(+1.92%) |
Nov 29, 2002 | 2.879 | 3.267 | 2.879 | 3.223 | 126,725 | +0.35(+12.31%) |
Nov 27, 2002 | 2.746 | 2.905 | 2.746 | 2.870 | 22,196 | +0.06(+2.20%) |
Nov 26, 2002 | 2.737 | 2.826 | 2.737 | 2.808 | 31,030 | +0.03(+0.95%) |
Nov 25, 2002 | 2.746 | 2.887 | 2.737 | 2.781 | 113,928 | +0.04(+1.29%) |
Nov 22, 2002 | 2.684 | 2.781 | 2.649 | 2.746 | 181,537 | +0.03(+0.97%) |
Nov 21, 2002 | 2.446 | 2.720 | 2.446 | 2.720 | 371,456 | +0.27(+11.19%) |
Nov 20, 2002 | 2.464 | 2.481 | 2.419 | 2.446 | 58,436 | -0.02(-0.72%) |
Nov 19, 2002 | 2.437 | 2.472 | 2.437 | 2.464 | 20,045 | +0.01(+0.36%) |
Nov 18, 2002 | 2.472 | 2.499 | 2.455 | 2.455 | 234,764 | +0.03(+1.09%) |
Nov 15, 2002 | 2.384 | 2.428 | 2.375 | 2.428 | 91,278 | +0.04(+1.85%) |
Nov 14, 2002 | 2.543 | 2.649 | 2.384 | 2.384 | 46,771 | -0.13(-5.26%) |
Nov 13, 2002 | 2.561 | 2.587 | 2.517 | 2.517 | 28,085 | -0.04(-1.72%) |
Nov 12, 2002 | 2.623 | 2.640 | 2.561 | 2.561 | 22,763 | -0.04(-1.69%) |
Nov 11, 2002 | 2.729 | 2.729 | 2.605 | 2.605 | 29,218 | -0.12(-4.53%) |
Nov 08, 2002 | 2.658 | 2.737 | 2.658 | 2.729 | 5,888 | +0.05(+1.98%) |
Nov 07, 2002 | 2.658 | 2.737 | 2.614 | 2.676 | 28,425 | -0.01(-0.33%) |
Nov 06, 2002 | 2.640 | 2.684 | 2.614 | 2.684 | 53,906 | +0.06(+2.36%) |
Nov 05, 2002 | 2.605 | 2.676 | 2.605 | 2.623 | 33,068 | -0.04(-1.66%) |
Nov 04, 2002 | 2.543 | 2.693 | 2.534 | 2.667 | 50,169 | +0.13(+5.23%) |