Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 2.884 | 2.912 | 2.884 | 2.903 | 707,398 | +0.02(+0.75%) |
Jan 30, 2003 | 2.920 | 2.933 | 2.864 | 2.881 | 390,434 | -0.05(-1.57%) |
Jan 29, 2003 | 2.946 | 2.951 | 2.894 | 2.927 | 508,911 | -0.01(-0.21%) |
Jan 28, 2003 | 2.925 | 2.945 | 2.855 | 2.933 | 795,102 | +0.01(+0.27%) |
Jan 27, 2003 | 2.971 | 2.972 | 2.920 | 2.925 | 333,504 | -0.05(-1.83%) |
Jan 24, 2003 | 3.016 | 3.024 | 2.972 | 2.980 | 662,392 | -0.04(-1.18%) |
Jan 23, 2003 | 3.002 | 3.024 | 2.979 | 3.016 | 705,859 | +0.04(+1.19%) |
Jan 22, 2003 | 3.011 | 3.016 | 2.958 | 2.980 | 1,081,677 | -0.03(-1.04%) |
Jan 21, 2003 | 3.062 | 3.076 | 3.007 | 3.011 | 579,689 | -0.07(-2.36%) |
Jan 17, 2003 | 3.108 | 3.108 | 3.068 | 3.084 | 1,532,120 | -0.05(-1.47%) |
Jan 16, 2003 | 3.163 | 3.167 | 3.120 | 3.130 | 820,874 | -0.03(-0.91%) |
Jan 15, 2003 | 3.128 | 3.167 | 3.128 | 3.159 | 1,138,992 | +0.04(+1.25%) |
Jan 14, 2003 | 3.094 | 3.127 | 3.068 | 3.120 | 705,090 | +0.01(+0.28%) |
Jan 13, 2003 | 3.116 | 3.123 | 3.075 | 3.111 | 261,572 | +0.00(+0.14%) |
Jan 10, 2003 | 3.115 | 3.133 | 3.093 | 3.107 | 633,542 | -0.02(-0.53%) |
Jan 09, 2003 | 3.133 | 3.176 | 3.118 | 3.123 | 626,619 | +0.00(+0.08%) |
Jan 08, 2003 | 3.137 | 3.146 | 3.111 | 3.120 | 1,316,707 | -0.04(-1.34%) |
Jan 07, 2003 | 3.150 | 3.178 | 3.124 | 3.163 | 667,778 | +0.02(+0.50%) |
Jan 06, 2003 | 3.172 | 3.200 | 3.133 | 3.147 | 432,747 | -0.01(-0.38%) |
Jan 03, 2003 | 3.163 | 3.179 | 3.120 | 3.159 | 597,769 | -0.00(-0.03%) |
Jan 02, 2003 | 3.154 | 3.176 | 3.134 | 3.160 | 266,572 | +0.00(+0.14%) |
Dec 31, 2002 | 3.128 | 3.166 | 3.112 | 3.156 | 184,639 | +0.03(+0.89%) |
Dec 30, 2002 | 3.128 | 3.137 | 3.120 | 3.128 | 424,669 | -0.01(-0.30%) |
Dec 27, 2002 | 3.192 | 3.193 | 3.137 | 3.138 | 554,686 | -0.05(-1.42%) |
Dec 26, 2002 | 3.142 | 3.221 | 3.120 | 3.183 | 653,545 | +0.04(+1.21%) |
Dec 24, 2002 | 3.167 | 3.173 | 3.135 | 3.145 | 188,485 | -0.04(-1.22%) |
Dec 23, 2002 | 3.293 | 3.293 | 3.137 | 3.184 | 1,963,713 | -0.13(-3.82%) |
Dec 20, 2002 | 3.318 | 3.336 | 3.306 | 3.310 | 482,369 | -0.01(-0.21%) |
Dec 19, 2002 | 3.336 | 3.348 | 3.309 | 3.317 | 331,581 | -0.02(-0.70%) |
Dec 18, 2002 | 3.323 | 3.341 | 3.292 | 3.341 | 1,110,142 | +0.00(+0.13%) |
Dec 17, 2002 | 3.323 | 3.349 | 3.297 | 3.336 | 575,458 | +0.02(+0.57%) |
Dec 16, 2002 | 3.341 | 3.346 | 3.310 | 3.317 | 429,285 | -0.00(-0.08%) |
Dec 13, 2002 | 3.370 | 3.375 | 3.246 | 3.320 | 945,890 | -0.05(-1.47%) |
Dec 12, 2002 | 3.341 | 3.370 | 3.340 | 3.369 | 220,797 | +0.03(+0.96%) |
Dec 11, 2002 | 3.250 | 3.348 | 3.250 | 3.337 | 518,143 | +0.08(+2.31%) |
Dec 10, 2002 | 3.238 | 3.271 | 3.232 | 3.262 | 148,480 | +0.04(+1.26%) |
Dec 09, 2002 | 3.262 | 3.262 | 3.194 | 3.221 | 211,180 | -0.04(-1.14%) |
Dec 06, 2002 | 3.244 | 3.274 | 3.215 | 3.258 | 143,864 | +0.01(+0.32%) |
Dec 05, 2002 | 3.245 | 3.250 | 3.239 | 3.248 | 133,863 | +0.00(+0.08%) |
Dec 04, 2002 | 3.293 | 3.296 | 3.223 | 3.245 | 552,763 | -0.06(-1.71%) |
Dec 03, 2002 | 3.284 | 3.336 | 3.267 | 3.302 | 827,029 | +0.00(+0.00%) |
Dec 02, 2002 | 3.276 | 3.329 | 3.276 | 3.302 | 1,006,667 | +0.07(+2.15%) |
Nov 29, 2002 | 3.206 | 3.232 | 3.198 | 3.232 | 180,023 | +0.02(+0.76%) |
Nov 27, 2002 | 3.051 | 3.236 | 3.051 | 3.208 | 469,291 | +0.16(+5.14%) |
Nov 26, 2002 | 3.050 | 3.070 | 3.020 | 3.051 | 803,180 | +0.01(+0.31%) |
Nov 25, 2002 | 3.031 | 3.055 | 3.020 | 3.042 | 604,693 | +0.03(+0.86%) |
Nov 22, 2002 | 3.076 | 3.090 | 2.998 | 3.016 | 845,108 | -0.07(-2.36%) |
Nov 21, 2002 | 3.076 | 3.117 | 3.074 | 3.088 | 724,323 | +0.01(+0.39%) |
Nov 20, 2002 | 3.010 | 3.094 | 3.010 | 3.076 | 473,907 | +0.08(+2.51%) |
Nov 19, 2002 | 3.076 | 3.081 | 3.001 | 3.001 | 686,626 | -0.07(-2.37%) |
Nov 18, 2002 | 3.120 | 3.150 | 3.058 | 3.074 | 339,659 | -0.04(-1.25%) |
Nov 15, 2002 | 3.169 | 3.172 | 3.095 | 3.113 | 697,782 | -0.06(-1.86%) |
Nov 14, 2002 | 3.056 | 3.181 | 3.056 | 3.172 | 1,007,821 | +0.12(+3.86%) |
Nov 13, 2002 | 3.048 | 3.083 | 3.036 | 3.054 | 719,323 | -0.01(-0.17%) |
Nov 12, 2002 | 3.141 | 3.148 | 3.050 | 3.059 | 650,852 | -0.07(-2.30%) |
Nov 11, 2002 | 3.174 | 3.174 | 3.120 | 3.131 | 439,671 | -0.05(-1.47%) |
Nov 08, 2002 | 3.172 | 3.206 | 3.169 | 3.178 | 696,243 | -0.00(-0.08%) |
Nov 07, 2002 | 3.172 | 3.211 | 3.150 | 3.180 | 432,747 | +0.00(+0.03%) |
Nov 06, 2002 | 3.146 | 3.224 | 3.141 | 3.179 | 796,640 | +0.03(+0.80%) |
Nov 05, 2002 | 3.215 | 3.263 | 3.135 | 3.154 | 1,155,148 | -0.06(-1.94%) |
Nov 04, 2002 | 3.235 | 3.308 | 3.215 | 3.217 | 637,774 | +0.00(+0.11%) |