Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 3.136 | 3.149 | 3.046 | 3.149 | 16,375 | +0.00(+0.02%) |
Jan 30, 2003 | 3.104 | 3.148 | 3.040 | 3.148 | 16,250 | +0.04(+1.42%) |
Jan 29, 2003 | 3.174 | 3.174 | 3.104 | 3.104 | 8,625 | -0.07(-2.22%) |
Jan 28, 2003 | 3.110 | 3.174 | 3.110 | 3.174 | 8,750 | -0.01(-0.20%) |
Jan 27, 2003 | 3.181 | 3.200 | 3.136 | 3.181 | 9,125 | -0.04(-1.39%) |
Jan 24, 2003 | 3.206 | 3.226 | 3.136 | 3.226 | 11,125 | -0.02(-0.59%) |
Jan 23, 2003 | 3.194 | 3.296 | 3.194 | 3.245 | 23,625 | +0.06(+1.81%) |
Jan 22, 2003 | 3.418 | 3.418 | 3.136 | 3.187 | 5,625 | -0.01(-0.40%) |
Jan 21, 2003 | 3.290 | 3.456 | 3.200 | 3.200 | 19,000 | -0.01(-0.40%) |
Jan 17, 2003 | 3.296 | 3.296 | 3.206 | 3.213 | 12,375 | -0.08(-2.52%) |
Jan 16, 2003 | 3.213 | 3.322 | 3.168 | 3.296 | 25,500 | +0.03(+0.98%) |
Jan 15, 2003 | 3.213 | 3.264 | 3.168 | 3.264 | 30,750 | +0.03(+0.99%) |
Jan 14, 2003 | 3.251 | 3.251 | 3.206 | 3.232 | 7,375 | -0.02(-0.59%) |
Jan 13, 2003 | 3.296 | 3.328 | 3.206 | 3.251 | 19,000 | -0.02(-0.59%) |
Jan 10, 2003 | 3.296 | 3.296 | 3.194 | 3.270 | 24,000 | +0.01(+0.41%) |
Jan 09, 2003 | 3.194 | 3.258 | 3.194 | 3.257 | 11,625 | +0.06(+1.78%) |
Jan 08, 2003 | 3.149 | 3.200 | 3.136 | 3.200 | 13,125 | -0.14(-4.20%) |
Jan 07, 2003 | 3.270 | 3.347 | 3.232 | 3.340 | 7,125 | +0.08(+2.53%) |
Jan 06, 2003 | 3.360 | 3.360 | 3.200 | 3.258 | 6,000 | +0.06(+2.00%) |
Jan 03, 2003 | 3.296 | 3.392 | 3.174 | 3.194 | 24,500 | -0.07(-2.16%) |
Jan 02, 2003 | 3.450 | 3.456 | 3.264 | 3.264 | 13,875 | -0.18(-5.20%) |
Dec 31, 2002 | 3.040 | 3.456 | 3.040 | 3.443 | 20,875 | +0.16(+4.89%) |
Dec 30, 2002 | 3.200 | 3.283 | 3.136 | 3.283 | 21,500 | -0.00(-0.02%) |
Dec 27, 2002 | 3.328 | 3.354 | 3.200 | 3.283 | 30,250 | -0.12(-3.39%) |
Dec 26, 2002 | 3.334 | 3.398 | 3.296 | 3.398 | 10,000 | -0.01(-0.38%) |
Dec 24, 2002 | 3.328 | 3.424 | 3.213 | 3.411 | 22,750 | -0.04(-1.30%) |
Dec 23, 2002 | 3.610 | 3.712 | 3.232 | 3.456 | 47,500 | -0.20(-5.59%) |
Dec 20, 2002 | 3.610 | 3.667 | 3.507 | 3.661 | 12,375 | -0.04(-1.21%) |
Dec 19, 2002 | 3.603 | 3.706 | 3.507 | 3.706 | 33,625 | +0.06(+1.76%) |
Dec 18, 2002 | 3.840 | 3.840 | 3.584 | 3.642 | 13,000 | -0.10(-2.57%) |
Dec 17, 2002 | 3.802 | 3.872 | 3.686 | 3.738 | 60,000 | -0.01(-0.17%) |
Dec 16, 2002 | 3.680 | 3.770 | 3.597 | 3.744 | 25,250 | +0.11(+2.99%) |
Dec 13, 2002 | 3.533 | 3.667 | 3.507 | 3.635 | 21,375 | +0.12(+3.46%) |
Dec 12, 2002 | 3.558 | 3.558 | 3.430 | 3.514 | 26,250 | +0.05(+1.48%) |
Dec 11, 2002 | 3.552 | 3.565 | 3.430 | 3.462 | 16,500 | -0.09(-2.52%) |
Dec 10, 2002 | 3.533 | 3.712 | 3.533 | 3.552 | 15,875 | -0.11(-3.12%) |
Dec 09, 2002 | 3.770 | 3.840 | 3.603 | 3.667 | 24,500 | -0.14(-3.71%) |
Dec 06, 2002 | 3.814 | 3.821 | 3.782 | 3.808 | 2,875 | +0.05(+1.36%) |
Dec 05, 2002 | 3.846 | 3.846 | 3.744 | 3.757 | 12,750 | -0.07(-1.92%) |
Dec 04, 2002 | 3.840 | 3.856 | 3.744 | 3.830 | 21,375 | -0.06(-1.56%) |
Dec 03, 2002 | 4.058 | 4.058 | 3.744 | 3.891 | 63,750 | -0.01(-0.33%) |
Dec 02, 2002 | 3.968 | 4.173 | 3.885 | 3.904 | 209,625 | +0.10(+2.71%) |
Nov 29, 2002 | 3.520 | 3.802 | 3.520 | 3.801 | 60,625 | +0.23(+6.45%) |
Nov 27, 2002 | 3.514 | 3.610 | 3.488 | 3.571 | 30,250 | +0.10(+2.93%) |
Nov 26, 2002 | 3.354 | 3.520 | 3.270 | 3.469 | 44,875 | +0.13(+3.83%) |
Nov 25, 2002 | 3.238 | 3.360 | 3.232 | 3.341 | 26,000 | +0.01(+0.38%) |
Nov 22, 2002 | 3.328 | 3.354 | 3.226 | 3.328 | 22,500 | +0.08(+2.42%) |
Nov 21, 2002 | 3.110 | 3.322 | 3.110 | 3.249 | 33,875 | +0.09(+2.98%) |
Nov 20, 2002 | 3.153 | 3.296 | 3.085 | 3.155 | 32,875 | -0.01(-0.19%) |
Nov 19, 2002 | 3.187 | 3.194 | 3.034 | 3.161 | 33,000 | -0.03(-0.82%) |
Nov 18, 2002 | 3.136 | 3.219 | 2.880 | 3.187 | 68,250 | +0.04(+1.22%) |
Nov 15, 2002 | 3.238 | 3.290 | 3.008 | 3.149 | 36,375 | -0.05(-1.58%) |
Nov 14, 2002 | 3.168 | 3.200 | 3.136 | 3.199 | 55,375 | +0.06(+2.02%) |
Nov 13, 2002 | 3.066 | 3.168 | 3.046 | 3.136 | 62,875 | +0.07(+2.30%) |
Nov 12, 2002 | 2.950 | 3.072 | 2.886 | 3.066 | 15,125 | +0.11(+3.68%) |
Nov 11, 2002 | 2.976 | 2.995 | 2.912 | 2.957 | 23,875 | +0.08(+2.67%) |
Nov 08, 2002 | 2.880 | 2.944 | 2.854 | 2.880 | 32,500 | -0.04(-1.32%) |
Nov 07, 2002 | 2.918 | 2.944 | 2.880 | 2.918 | 31,125 | -0.03(-0.87%) |
Nov 06, 2002 | 2.880 | 3.002 | 2.880 | 2.944 | 43,750 | +0.06(+2.22%) |
Nov 05, 2002 | 2.912 | 2.912 | 2.400 | 2.880 | 18,875 | -0.02(-0.66%) |
Nov 04, 2002 | 3.040 | 3.072 | 2.886 | 2.899 | 14,500 | -0.14(-4.61%) |