Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 3.131 | 3.163 | 3.076 | 3.148 | 7,446,709 | -0.02(-0.73%) |
Jan 30, 2003 | 3.233 | 3.242 | 3.131 | 3.172 | 4,462,724 | -0.09(-2.87%) |
Jan 29, 2003 | 3.151 | 3.294 | 3.119 | 3.265 | 4,745,809 | +0.06(+1.95%) |
Jan 28, 2003 | 3.245 | 3.256 | 3.185 | 3.203 | 3,088,530 | -0.01(-0.30%) |
Jan 27, 2003 | 3.282 | 3.305 | 3.210 | 3.212 | 4,035,336 | -0.11(-3.19%) |
Jan 24, 2003 | 3.303 | 3.341 | 3.287 | 3.318 | 4,641,263 | +0.02(+0.62%) |
Jan 23, 2003 | 3.360 | 3.360 | 3.244 | 3.298 | 6,542,973 | -0.06(-1.86%) |
Jan 22, 2003 | 3.328 | 3.411 | 3.325 | 3.360 | 5,088,897 | +0.01(+0.16%) |
Jan 21, 2003 | 3.416 | 3.439 | 3.332 | 3.355 | 4,100,126 | -0.04(-1.28%) |
Jan 17, 2003 | 3.379 | 3.400 | 3.368 | 3.398 | 5,088,897 | +0.03(+0.85%) |
Jan 16, 2003 | 3.442 | 3.449 | 3.356 | 3.370 | 7,908,332 | -0.07(-2.09%) |
Jan 15, 2003 | 3.470 | 3.470 | 3.406 | 3.442 | 3,683,045 | -0.01(-0.16%) |
Jan 14, 2003 | 3.396 | 3.511 | 3.396 | 3.447 | 12,898,573 | +0.08(+2.38%) |
Jan 13, 2003 | 3.447 | 3.483 | 3.359 | 3.367 | 5,153,686 | -0.09(-2.71%) |
Jan 10, 2003 | 3.401 | 3.468 | 3.368 | 3.461 | 3,672,001 | +0.06(+1.76%) |
Jan 09, 2003 | 3.423 | 3.466 | 3.378 | 3.401 | 5,225,102 | -0.03(-0.91%) |
Jan 08, 2003 | 3.416 | 3.464 | 3.387 | 3.432 | 4,649,730 | +0.02(+0.48%) |
Jan 07, 2003 | 3.430 | 3.504 | 3.375 | 3.416 | 6,180,743 | +0.02(+0.64%) |
Jan 06, 2003 | 3.321 | 3.428 | 3.320 | 3.394 | 3,761,823 | +0.06(+1.79%) |
Jan 03, 2003 | 3.396 | 3.405 | 3.314 | 3.335 | 4,288,971 | -0.08(-2.27%) |
Jan 02, 2003 | 3.320 | 3.435 | 3.275 | 3.412 | 4,470,455 | +0.12(+3.72%) |
Dec 31, 2002 | 3.273 | 3.306 | 3.242 | 3.290 | 3,198,967 | -0.00(-0.08%) |
Dec 30, 2002 | 3.276 | 3.307 | 3.239 | 3.292 | 4,428,489 | +0.02(+0.50%) |
Dec 27, 2002 | 3.269 | 3.299 | 3.245 | 3.276 | 4,027,238 | +0.01(+0.17%) |
Dec 26, 2002 | 3.253 | 3.326 | 3.211 | 3.271 | 4,236,698 | +0.04(+1.39%) |
Dec 24, 2002 | 3.203 | 3.253 | 3.186 | 3.226 | 4,723,354 | +0.04(+1.19%) |
Dec 23, 2002 | 3.249 | 3.280 | 3.147 | 3.188 | 9,364,985 | -0.06(-1.88%) |
Dec 20, 2002 | 3.212 | 3.280 | 3.200 | 3.249 | 6,513,892 | +0.07(+2.27%) |
Dec 19, 2002 | 3.212 | 3.253 | 3.167 | 3.177 | 8,110,430 | -0.06(-1.89%) |
Dec 18, 2002 | 3.151 | 3.273 | 3.129 | 3.238 | 6,533,402 | +0.09(+2.76%) |
Dec 17, 2002 | 3.158 | 3.178 | 3.102 | 3.151 | 6,884,957 | -0.02(-0.73%) |
Dec 16, 2002 | 3.158 | 3.178 | 3.106 | 3.174 | 7,800,473 | +0.02(+0.52%) |
Dec 13, 2002 | 3.144 | 3.172 | 3.097 | 3.158 | 4,615,494 | -0.00(-0.09%) |
Dec 12, 2002 | 3.205 | 3.241 | 3.138 | 3.161 | 7,129,389 | +0.11(+3.65%) |
Dec 11, 2002 | 3.083 | 3.083 | 2.991 | 3.049 | 9,427,934 | -0.01(-0.22%) |
Dec 10, 2002 | 3.138 | 3.139 | 2.988 | 3.056 | 9,561,561 | -0.06(-2.00%) |
Dec 09, 2002 | 3.124 | 3.237 | 3.106 | 3.119 | 7,821,456 | -0.12(-3.85%) |
Dec 06, 2002 | 3.185 | 3.253 | 3.173 | 3.244 | 5,196,757 | +0.01(+0.29%) |
Dec 05, 2002 | 3.287 | 3.301 | 3.173 | 3.234 | 5,801,210 | -0.01(-0.17%) |
Dec 04, 2002 | 3.159 | 3.280 | 3.157 | 3.239 | 6,165,282 | +0.06(+1.79%) |
Dec 03, 2002 | 3.207 | 3.239 | 3.163 | 3.182 | 4,882,382 | -0.07(-2.17%) |
Dec 02, 2002 | 3.294 | 3.294 | 3.227 | 3.253 | 5,891,768 | +0.01(+0.17%) |
Nov 29, 2002 | 3.252 | 3.273 | 3.220 | 3.248 | 2,158,658 | -0.00(-0.08%) |
Nov 27, 2002 | 3.186 | 3.254 | 3.167 | 3.250 | 4,244,797 | +0.05(+1.48%) |
Nov 26, 2002 | 3.199 | 3.220 | 3.152 | 3.203 | 4,828,636 | -0.05(-1.63%) |
Nov 25, 2002 | 3.246 | 3.267 | 3.151 | 3.256 | 8,951,218 | +0.03(+0.93%) |
Nov 22, 2002 | 3.223 | 3.250 | 3.193 | 3.226 | 5,474,319 | +0.00(+0.08%) |
Nov 21, 2002 | 3.212 | 3.301 | 3.197 | 3.223 | 7,155,894 | +0.04(+1.41%) |
Nov 20, 2002 | 3.071 | 3.201 | 3.042 | 3.178 | 5,147,060 | +0.07(+2.41%) |
Nov 19, 2002 | 3.002 | 3.133 | 3.002 | 3.104 | 6,458,305 | -0.00(-0.13%) |
Nov 18, 2002 | 3.110 | 3.121 | 3.083 | 3.108 | 4,852,564 | +0.03(+1.06%) |
Nov 15, 2002 | 3.010 | 3.086 | 3.000 | 3.075 | 6,110,800 | +0.07(+2.17%) |
Nov 14, 2002 | 2.988 | 3.037 | 2.975 | 3.010 | 5,968,337 | +0.06(+1.88%) |
Nov 13, 2002 | 2.907 | 2.975 | 2.843 | 2.954 | 11,023,368 | +0.00(+0.00%) |
Nov 12, 2002 | 2.975 | 3.003 | 2.874 | 2.954 | 9,086,686 | +0.03(+1.16%) |
Nov 11, 2002 | 2.995 | 3.015 | 2.918 | 2.920 | 5,867,840 | -0.09(-2.93%) |
Nov 08, 2002 | 2.995 | 3.036 | 2.965 | 3.009 | 7,984,533 | -0.09(-2.85%) |
Nov 07, 2002 | 2.975 | 3.138 | 2.918 | 3.097 | 8,552,911 | +0.06(+1.97%) |
Nov 06, 2002 | 3.033 | 3.067 | 2.968 | 3.037 | 7,404,007 | -0.01(-0.36%) |
Nov 05, 2002 | 3.083 | 3.146 | 3.002 | 3.048 | 9,595,060 | -0.04(-1.15%) |
Nov 04, 2002 | 3.124 | 3.215 | 3.083 | 3.083 | 10,744,332 | -0.04(-1.30%) |