Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 3.687 | 3.761 | 3.681 | 3.730 | 15,308 | +0.04(+1.17%) |
Jan 30, 2003 | 3.687 | 3.687 | 3.687 | 3.687 | 325 | +0.00(+0.08%) |
Jan 29, 2003 | 3.684 | 3.684 | 3.669 | 3.684 | 38,108 | +0.00(+0.00%) |
Jan 28, 2003 | 3.684 | 3.684 | 3.678 | 3.684 | 247,215 | +0.00(+0.00%) |
Jan 27, 2003 | 3.654 | 3.700 | 3.647 | 3.684 | 14,331 | +0.00(+0.00%) |
Jan 24, 2003 | 3.684 | 3.684 | 3.684 | 3.684 | 7,817 | +0.00(+0.00%) |
Jan 23, 2003 | 3.684 | 3.684 | 3.669 | 3.684 | 5,537 | +0.00(+0.00%) |
Jan 22, 2003 | 3.684 | 3.684 | 3.684 | 3.684 | 2,279 | +0.00(+0.00%) |
Jan 21, 2003 | 3.727 | 3.727 | 3.684 | 3.684 | 25,731 | -0.04(-1.15%) |
Jan 17, 2003 | 3.715 | 3.727 | 3.687 | 3.727 | 3,582 | +0.04(+1.17%) |
Jan 16, 2003 | 3.724 | 3.724 | 3.684 | 3.684 | 9,445 | -0.02(-0.41%) |
Jan 15, 2003 | 3.684 | 3.730 | 3.684 | 3.700 | 10,097 | +0.00(+0.00%) |
Jan 14, 2003 | 3.684 | 3.712 | 3.654 | 3.700 | 13,354 | +0.02(+0.42%) |
Jan 13, 2003 | 3.684 | 3.684 | 3.654 | 3.684 | 5,211 | +0.00(+0.00%) |
Jan 10, 2003 | 3.669 | 3.727 | 3.638 | 3.684 | 45,599 | +0.05(+1.27%) |
Jan 09, 2003 | 3.684 | 3.684 | 3.638 | 3.638 | 26,056 | +0.00(+0.00%) |
Jan 08, 2003 | 3.684 | 3.684 | 3.638 | 3.638 | 24,428 | -0.05(-1.25%) |
Jan 07, 2003 | 3.690 | 3.690 | 3.654 | 3.684 | 26,382 | +0.00(+0.00%) |
Jan 06, 2003 | 3.715 | 3.715 | 3.669 | 3.684 | 13,679 | +0.00(+0.00%) |
Jan 03, 2003 | 3.776 | 3.776 | 3.654 | 3.684 | 31,268 | -0.15(-3.92%) |
Jan 02, 2003 | 3.822 | 3.835 | 3.779 | 3.835 | 11,725 | +0.03(+0.81%) |
Dec 31, 2002 | 3.700 | 3.804 | 3.700 | 3.804 | 6,839 | +0.10(+2.82%) |
Dec 30, 2002 | 3.623 | 3.700 | 3.623 | 3.700 | 7,165 | +0.08(+2.12%) |
Dec 27, 2002 | 3.638 | 3.681 | 3.623 | 3.623 | 13,028 | +0.00(+0.00%) |
Dec 26, 2002 | 3.561 | 3.623 | 3.561 | 3.623 | 4,559 | +0.08(+2.16%) |
Dec 24, 2002 | 3.531 | 3.546 | 3.531 | 3.546 | 2,931 | +0.03(+0.87%) |
Dec 23, 2002 | 3.531 | 3.531 | 3.515 | 3.515 | 2,279 | +0.02(+0.44%) |
Dec 20, 2002 | 3.515 | 3.531 | 3.491 | 3.500 | 2,279 | +0.00(+0.00%) |
Dec 19, 2002 | 3.469 | 3.500 | 3.469 | 3.500 | 418,539 | +0.06(+1.60%) |
Dec 18, 2002 | 3.445 | 3.445 | 3.445 | 3.445 | 2,279 | -0.01(-0.27%) |
Dec 17, 2002 | 3.423 | 3.454 | 3.408 | 3.454 | 20,519 | +0.02(+0.45%) |
Dec 16, 2002 | 3.393 | 3.439 | 3.393 | 3.439 | 2,931 | +0.04(+1.27%) |
Dec 13, 2002 | 3.393 | 3.396 | 3.393 | 3.396 | 1,302 | +0.00(+0.09%) |
Dec 12, 2002 | 3.331 | 3.393 | 3.331 | 3.393 | 15,959 | +0.06(+1.84%) |
Dec 11, 2002 | 3.331 | 3.362 | 3.331 | 3.331 | 15,634 | -0.02(-0.46%) |
Dec 10, 2002 | 3.380 | 3.393 | 3.347 | 3.347 | 22,148 | -0.05(-1.36%) |
Dec 09, 2002 | 3.393 | 3.393 | 3.380 | 3.393 | 9,119 | -0.02(-0.45%) |
Dec 06, 2002 | 3.408 | 3.408 | 3.408 | 3.408 | 1,628 | +0.02(+0.45%) |
Dec 05, 2002 | 3.408 | 3.408 | 3.347 | 3.393 | 11,725 | -0.03(-0.90%) |
Dec 04, 2002 | 3.423 | 3.426 | 3.411 | 3.423 | 4,234 | -0.02(-0.45%) |
Dec 03, 2002 | 3.469 | 3.469 | 3.423 | 3.439 | 17,262 | +0.00(+0.00%) |
Dec 02, 2002 | 3.439 | 3.439 | 3.439 | 3.439 | 0 | +0.00(+0.00%) |
Nov 29, 2002 | 3.454 | 3.454 | 3.439 | 3.439 | 2,605 | +0.00(+0.00%) |
Nov 27, 2002 | 3.423 | 3.454 | 3.411 | 3.439 | 9,445 | +0.02(+0.54%) |
Nov 26, 2002 | 3.417 | 3.420 | 3.365 | 3.420 | 14,982 | +0.03(+0.81%) |
Nov 25, 2002 | 3.423 | 3.423 | 3.393 | 3.393 | 6,839 | +0.00(+0.00%) |
Nov 22, 2002 | 3.393 | 3.393 | 3.377 | 3.393 | 18,565 | +0.00(+0.00%) |
Nov 21, 2002 | 3.454 | 3.485 | 3.377 | 3.393 | 25,405 | -0.06(-1.78%) |
Nov 20, 2002 | 3.439 | 3.469 | 3.439 | 3.454 | 4,234 | -0.01(-0.27%) |
Nov 19, 2002 | 3.568 | 3.568 | 3.439 | 3.463 | 22,474 | -0.10(-2.76%) |
Nov 18, 2002 | 3.561 | 3.561 | 3.561 | 3.561 | 0 | +0.00(+0.00%) |
Nov 15, 2002 | 3.515 | 3.561 | 3.485 | 3.561 | 28,011 | +0.02(+0.43%) |
Nov 14, 2002 | 3.531 | 3.546 | 3.531 | 3.546 | 26,382 | +0.06(+1.76%) |
Nov 13, 2002 | 3.454 | 3.485 | 3.454 | 3.485 | 2,279 | +0.02(+0.44%) |
Nov 12, 2002 | 3.469 | 3.469 | 3.469 | 3.469 | 325 | -0.02(-0.44%) |
Nov 11, 2002 | 3.485 | 3.491 | 3.485 | 3.485 | 3,908 | -0.02(-0.44%) |
Nov 08, 2002 | 3.469 | 3.500 | 3.469 | 3.500 | 6,839 | -0.02(-0.44%) |
Nov 07, 2002 | 3.515 | 3.531 | 3.506 | 3.515 | 7,817 | +0.05(+1.33%) |
Nov 06, 2002 | 3.423 | 3.469 | 3.408 | 3.469 | 14,005 | +0.05(+1.35%) |
Nov 05, 2002 | 3.377 | 3.439 | 3.377 | 3.423 | 11,399 | +0.02(+0.45%) |
Nov 04, 2002 | 3.411 | 3.411 | 3.362 | 3.408 | 16,611 | +0.02(+0.45%) |