Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 3.337 | 3.421 | 3.086 | 3.304 | 22,181 | -0.06(-1.75%) |
Jan 30, 2003 | 3.396 | 3.396 | 3.353 | 3.363 | 4,173 | -0.03(-0.99%) |
Jan 29, 2003 | 3.555 | 3.555 | 3.396 | 3.396 | 477 | +0.02(+0.50%) |
Jan 27, 2003 | 3.413 | 3.497 | 3.329 | 3.379 | 2,385 | +0.05(+1.49%) |
Jan 24, 2003 | 3.547 | 3.547 | 3.330 | 3.330 | 6,082 | -0.23(-6.34%) |
Jan 23, 2003 | 3.555 | 3.555 | 3.363 | 3.555 | 2,504 | +0.07(+1.92%) |
Jan 22, 2003 | 3.413 | 3.488 | 3.413 | 3.488 | 1,311 | +0.08(+2.21%) |
Jan 21, 2003 | 3.363 | 3.413 | 3.329 | 3.413 | 15,384 | +0.02(+0.52%) |
Jan 17, 2003 | 3.421 | 3.438 | 3.354 | 3.395 | 23,731 | -0.12(-3.34%) |
Jan 16, 2003 | 3.589 | 3.606 | 3.337 | 3.513 | 33,868 | -0.05(-1.44%) |
Jan 15, 2003 | 3.589 | 3.648 | 3.555 | 3.564 | 120,925 | -0.13(-3.63%) |
Jan 14, 2003 | 3.522 | 3.706 | 3.421 | 3.698 | 131,420 | +0.06(+1.61%) |
Jan 13, 2003 | 3.497 | 3.698 | 3.497 | 3.639 | 30,171 | +0.17(+4.83%) |
Jan 10, 2003 | 3.463 | 3.472 | 3.463 | 3.472 | 5,366 | -0.01(-0.24%) |
Jan 09, 2003 | 3.455 | 3.480 | 3.035 | 3.480 | 2,623 | +0.01(+0.24%) |
Jan 08, 2003 | 3.497 | 3.497 | 3.463 | 3.472 | 1,431 | -0.03(-0.96%) |
Jan 07, 2003 | 3.438 | 3.614 | 3.438 | 3.505 | 14,907 | +0.07(+1.95%) |
Jan 06, 2003 | 3.463 | 3.564 | 3.438 | 3.438 | 6,082 | -0.03(-0.97%) |
Jan 03, 2003 | 3.446 | 3.472 | 3.413 | 3.472 | 3,935 | -0.01(-0.24%) |
Jan 02, 2003 | 3.480 | 3.480 | 3.371 | 3.480 | 5,128 | -0.01(-0.24%) |
Dec 31, 2002 | 3.295 | 3.488 | 3.295 | 3.488 | 4,531 | +0.20(+6.12%) |
Dec 30, 2002 | 3.262 | 3.513 | 3.128 | 3.287 | 8,228 | -0.12(-3.45%) |
Dec 27, 2002 | 3.270 | 3.438 | 3.270 | 3.404 | 8,705 | +0.03(+0.74%) |
Dec 26, 2002 | 3.245 | 3.438 | 3.237 | 3.379 | 15,741 | -0.09(-2.66%) |
Dec 24, 2002 | 3.270 | 3.472 | 3.144 | 3.472 | 28,740 | +0.17(+5.08%) |
Dec 23, 2002 | 3.312 | 3.312 | 3.304 | 3.304 | 6,559 | +0.00(+0.00%) |
Dec 20, 2002 | 3.379 | 3.379 | 3.270 | 3.304 | 3,219 | -0.08(-2.48%) |
Dec 19, 2002 | 3.430 | 3.472 | 3.388 | 3.388 | 17,053 | -0.03(-0.74%) |
Dec 18, 2002 | 3.354 | 3.413 | 3.354 | 3.413 | 4,650 | +0.05(+1.50%) |
Dec 17, 2002 | 3.396 | 3.438 | 3.354 | 3.363 | 9,779 | -0.07(-1.96%) |
Dec 16, 2002 | 3.354 | 3.539 | 3.354 | 3.430 | 25,878 | +0.07(+1.99%) |
Dec 13, 2002 | 3.455 | 3.455 | 3.363 | 3.363 | 3,339 | -0.18(-5.20%) |
Dec 12, 2002 | 3.555 | 3.555 | 3.547 | 3.547 | 1,550 | +0.00(+0.00%) |
Dec 11, 2002 | 3.363 | 3.547 | 3.363 | 3.547 | 9,898 | -0.12(-3.20%) |
Dec 10, 2002 | 3.396 | 3.664 | 3.396 | 3.664 | 6,916 | +0.07(+2.08%) |
Dec 09, 2002 | 3.564 | 3.673 | 3.480 | 3.590 | 45,675 | +0.07(+1.93%) |
Dec 06, 2002 | 3.044 | 3.505 | 3.044 | 3.522 | 28,263 | +0.38(+12.00%) |
Dec 05, 2002 | 3.144 | 3.262 | 3.052 | 3.144 | 31,006 | -0.02(-0.53%) |
Dec 04, 2002 | 3.321 | 3.321 | 3.094 | 3.161 | 89,919 | -0.18(-5.28%) |
Dec 03, 2002 | 3.321 | 3.354 | 3.312 | 3.337 | 14,549 | +0.06(+1.79%) |
Dec 02, 2002 | 3.354 | 3.505 | 3.144 | 3.279 | 19,677 | -0.20(-5.78%) |
Nov 29, 2002 | 3.220 | 3.505 | 3.144 | 3.480 | 22,897 | +0.09(+2.72%) |
Nov 27, 2002 | 3.279 | 3.522 | 3.279 | 3.388 | 20,273 | +0.03(+1.00%) |
Nov 26, 2002 | 3.480 | 3.480 | 3.187 | 3.354 | 40,189 | -0.11(-3.15%) |
Nov 25, 2002 | 3.455 | 3.513 | 3.430 | 3.463 | 26,355 | -0.06(-1.84%) |
Nov 22, 2002 | 3.404 | 3.528 | 3.404 | 3.528 | 37,684 | +0.01(+0.42%) |
Nov 21, 2002 | 3.530 | 3.539 | 3.430 | 3.513 | 9,659 | -0.03(-0.71%) |
Nov 20, 2002 | 3.547 | 3.564 | 3.354 | 3.539 | 17,053 | +0.05(+1.42%) |
Nov 19, 2002 | 3.547 | 3.597 | 3.488 | 3.489 | 12,044 | -0.12(-3.23%) |
Nov 18, 2002 | 3.606 | 3.673 | 3.421 | 3.606 | 50,922 | +0.18(+5.13%) |
Nov 15, 2002 | 3.304 | 3.430 | 3.245 | 3.430 | 4,889 | +0.03(+0.74%) |
Nov 14, 2002 | 3.521 | 3.530 | 3.346 | 3.404 | 19,200 | -0.19(-5.36%) |
Nov 13, 2002 | 3.606 | 3.606 | 3.438 | 3.597 | 8,705 | -0.02(-0.46%) |
Nov 12, 2002 | 3.555 | 3.673 | 3.488 | 3.614 | 5,128 | -0.06(-1.60%) |
Nov 11, 2002 | 3.555 | 3.673 | 3.555 | 3.673 | 10,375 | +0.10(+2.82%) |
Nov 08, 2002 | 3.664 | 3.664 | 3.539 | 3.572 | 21,346 | -0.08(-2.29%) |
Nov 07, 2002 | 3.664 | 3.673 | 3.622 | 3.656 | 13,952 | -0.01(-0.23%) |
Nov 06, 2002 | 3.514 | 3.673 | 3.514 | 3.664 | 9,659 | +0.11(+3.07%) |
Nov 05, 2002 | 3.438 | 3.606 | 3.438 | 3.555 | 17,411 | -0.05(-1.40%) |
Nov 04, 2002 | 3.648 | 3.799 | 3.455 | 3.606 | 14,549 | +0.03(+0.70%) |