Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 3.234 | 3.355 | 3.231 | 3.314 | 180,239 | +0.08(+2.48%) |
Jan 30, 2003 | 3.358 | 3.393 | 3.234 | 3.234 | 98,861 | -0.12(-3.56%) |
Jan 29, 2003 | 3.280 | 3.393 | 3.232 | 3.353 | 222,517 | +0.08(+2.45%) |
Jan 28, 2003 | 3.272 | 3.309 | 3.226 | 3.273 | 137,643 | +0.02(+0.53%) |
Jan 27, 2003 | 3.319 | 3.382 | 3.256 | 3.256 | 129,378 | -0.09(-2.82%) |
Jan 24, 2003 | 3.517 | 3.522 | 3.319 | 3.350 | 513,380 | -0.02(-0.70%) |
Jan 23, 2003 | 3.366 | 3.402 | 3.319 | 3.374 | 104,583 | +0.04(+1.27%) |
Jan 22, 2003 | 3.349 | 3.379 | 3.324 | 3.331 | 93,775 | +0.04(+1.15%) |
Jan 21, 2003 | 3.437 | 3.437 | 3.292 | 3.294 | 126,517 | -0.12(-3.64%) |
Jan 17, 2003 | 3.429 | 3.465 | 3.358 | 3.418 | 87,417 | -0.01(-0.41%) |
Jan 16, 2003 | 3.394 | 3.475 | 3.390 | 3.432 | 120,477 | +0.05(+1.44%) |
Jan 15, 2003 | 3.475 | 3.475 | 3.379 | 3.383 | 219,974 | -0.08(-2.18%) |
Jan 14, 2003 | 3.457 | 3.468 | 3.442 | 3.459 | 147,179 | +0.00(+0.09%) |
Jan 13, 2003 | 3.515 | 3.528 | 3.448 | 3.456 | 144,000 | -0.05(-1.48%) |
Jan 10, 2003 | 3.486 | 3.577 | 3.486 | 3.508 | 162,120 | +0.01(+0.18%) |
Jan 09, 2003 | 3.390 | 3.547 | 3.390 | 3.501 | 160,848 | +0.11(+3.39%) |
Jan 08, 2003 | 3.347 | 3.416 | 3.347 | 3.386 | 603,023 | -0.02(-0.69%) |
Jan 07, 2003 | 3.500 | 3.500 | 3.366 | 3.410 | 461,565 | -0.08(-2.34%) |
Jan 06, 2003 | 3.637 | 3.652 | 3.481 | 3.492 | 274,014 | -0.14(-3.98%) |
Jan 03, 2003 | 3.643 | 3.654 | 3.594 | 3.637 | 160,212 | -0.00(-0.13%) |
Jan 02, 2003 | 3.589 | 3.693 | 3.582 | 3.641 | 244,451 | +0.07(+1.98%) |
Dec 31, 2002 | 3.626 | 3.632 | 3.539 | 3.571 | 217,113 | -0.05(-1.39%) |
Dec 30, 2002 | 3.571 | 3.635 | 3.571 | 3.621 | 138,279 | +0.03(+0.96%) |
Dec 27, 2002 | 3.681 | 3.681 | 3.563 | 3.586 | 116,345 | -0.11(-2.85%) |
Dec 26, 2002 | 3.655 | 3.707 | 3.652 | 3.692 | 46,728 | +0.03(+0.77%) |
Dec 24, 2002 | 3.663 | 3.677 | 3.657 | 3.663 | 59,761 | +0.00(+0.00%) |
Dec 23, 2002 | 3.688 | 3.696 | 3.638 | 3.663 | 96,000 | -0.01(-0.39%) |
Dec 20, 2002 | 3.688 | 3.712 | 3.657 | 3.677 | 125,881 | -0.00(-0.09%) |
Dec 19, 2002 | 3.648 | 3.736 | 3.640 | 3.681 | 115,709 | +0.04(+0.99%) |
Dec 18, 2002 | 3.696 | 3.699 | 3.618 | 3.644 | 102,040 | -0.06(-1.74%) |
Dec 17, 2002 | 3.721 | 3.736 | 3.696 | 3.709 | 143,365 | -0.01(-0.34%) |
Dec 16, 2002 | 3.665 | 3.728 | 3.619 | 3.721 | 165,934 | +0.06(+1.76%) |
Dec 13, 2002 | 3.723 | 3.723 | 3.649 | 3.657 | 79,152 | -0.07(-1.77%) |
Dec 12, 2002 | 3.747 | 3.761 | 3.696 | 3.723 | 181,511 | +0.01(+0.21%) |
Dec 11, 2002 | 3.665 | 3.744 | 3.654 | 3.715 | 178,332 | +0.05(+1.46%) |
Dec 10, 2002 | 3.618 | 3.696 | 3.618 | 3.662 | 87,735 | +0.05(+1.44%) |
Dec 09, 2002 | 3.759 | 3.759 | 3.602 | 3.610 | 77,881 | -0.14(-3.81%) |
Dec 06, 2002 | 3.618 | 3.753 | 3.618 | 3.753 | 190,411 | +0.14(+3.74%) |
Dec 05, 2002 | 3.626 | 3.638 | 3.611 | 3.618 | 203,444 | -0.00(-0.04%) |
Dec 04, 2002 | 3.618 | 3.662 | 3.618 | 3.619 | 133,510 | -0.01(-0.26%) |
Dec 03, 2002 | 3.633 | 3.696 | 3.616 | 3.629 | 243,816 | +0.01(+0.30%) |
Dec 02, 2002 | 3.665 | 3.665 | 3.594 | 3.618 | 210,120 | +0.07(+2.09%) |
Nov 29, 2002 | 3.670 | 3.671 | 3.539 | 3.544 | 156,398 | -0.13(-3.64%) |
Nov 27, 2002 | 3.649 | 3.677 | 3.602 | 3.677 | 210,120 | +0.04(+1.17%) |
Nov 26, 2002 | 3.649 | 3.665 | 3.571 | 3.635 | 237,140 | -0.03(-0.82%) |
Nov 25, 2002 | 3.626 | 3.706 | 3.618 | 3.665 | 112,212 | +0.05(+1.30%) |
Nov 22, 2002 | 3.596 | 3.651 | 3.563 | 3.618 | 141,139 | +0.02(+0.61%) |
Nov 21, 2002 | 3.517 | 3.602 | 3.500 | 3.596 | 172,292 | +0.12(+3.39%) |
Nov 20, 2002 | 3.539 | 3.555 | 3.396 | 3.478 | 273,697 | -0.02(-0.45%) |
Nov 19, 2002 | 3.492 | 3.555 | 3.468 | 3.493 | 369,379 | +0.01(+0.41%) |
Nov 18, 2002 | 3.453 | 3.531 | 3.397 | 3.479 | 259,074 | +0.04(+1.24%) |
Nov 15, 2002 | 3.383 | 3.445 | 3.357 | 3.437 | 129,378 | +0.08(+2.53%) |
Nov 14, 2002 | 3.295 | 3.357 | 3.287 | 3.352 | 230,465 | +0.08(+2.45%) |
Nov 13, 2002 | 3.185 | 3.297 | 3.174 | 3.272 | 179,603 | +0.07(+2.06%) |
Nov 12, 2002 | 3.217 | 3.251 | 3.185 | 3.206 | 130,014 | -0.01(-0.24%) |
Nov 11, 2002 | 3.295 | 3.314 | 3.213 | 3.213 | 76,609 | -0.08(-2.48%) |
Nov 08, 2002 | 3.335 | 3.382 | 3.280 | 3.295 | 216,478 | -0.04(-1.18%) |
Nov 07, 2002 | 3.335 | 3.335 | 3.291 | 3.335 | 149,087 | -0.02(-0.47%) |
Nov 06, 2002 | 3.240 | 3.350 | 3.232 | 3.350 | 221,564 | +0.11(+3.50%) |
Nov 05, 2002 | 3.191 | 3.314 | 3.155 | 3.237 | 368,744 | -0.02(-0.53%) |
Nov 04, 2002 | 3.217 | 3.262 | 3.217 | 3.254 | 329,962 | +0.04(+1.22%) |