Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 3.475 | 3.548 | 3.444 | 3.537 | 550,166 | +0.09(+2.51%) |
Jan 30, 2003 | 3.503 | 3.520 | 3.426 | 3.451 | 588,516 | -0.05(-1.39%) |
Jan 29, 2003 | 3.520 | 3.520 | 3.454 | 3.499 | 715,677 | -0.07(-2.04%) |
Jan 28, 2003 | 3.461 | 3.572 | 3.454 | 3.572 | 686,554 | +0.14(+3.94%) |
Jan 27, 2003 | 3.510 | 3.530 | 3.409 | 3.437 | 929,342 | -0.11(-3.03%) |
Jan 24, 2003 | 3.589 | 3.607 | 3.524 | 3.544 | 778,537 | -0.04(-1.16%) |
Jan 23, 2003 | 3.617 | 3.635 | 3.558 | 3.586 | 579,866 | -0.05(-1.24%) |
Jan 22, 2003 | 3.641 | 3.641 | 3.603 | 3.631 | 476,637 | -0.01(-0.29%) |
Jan 21, 2003 | 3.645 | 3.655 | 3.607 | 3.641 | 654,836 | +0.00(+0.00%) |
Jan 17, 2003 | 3.659 | 3.659 | 3.628 | 3.641 | 630,038 | -0.01(-0.19%) |
Jan 16, 2003 | 3.655 | 3.687 | 3.638 | 3.648 | 717,984 | -0.01(-0.19%) |
Jan 15, 2003 | 3.676 | 3.683 | 3.617 | 3.655 | 819,482 | -0.02(-0.66%) |
Jan 14, 2003 | 3.655 | 3.711 | 3.641 | 3.680 | 950,968 | +0.04(+1.05%) |
Jan 13, 2003 | 3.652 | 3.690 | 3.589 | 3.641 | 1,107,829 | -0.01(-0.19%) |
Jan 10, 2003 | 3.638 | 3.728 | 3.610 | 3.648 | 999,699 | +0.05(+1.25%) |
Jan 09, 2003 | 3.586 | 3.635 | 3.562 | 3.603 | 816,310 | +0.01(+0.39%) |
Jan 08, 2003 | 3.641 | 3.655 | 3.582 | 3.589 | 1,037,761 | -0.05(-1.43%) |
Jan 07, 2003 | 3.586 | 3.659 | 3.524 | 3.641 | 1,473,165 | +0.08(+2.34%) |
Jan 06, 2003 | 3.489 | 3.624 | 3.472 | 3.558 | 1,331,298 | +0.07(+1.99%) |
Jan 03, 2003 | 3.461 | 3.534 | 3.451 | 3.489 | 798,721 | +0.03(+1.00%) |
Jan 02, 2003 | 3.440 | 3.478 | 3.419 | 3.454 | 439,440 | +0.02(+0.61%) |
Dec 31, 2002 | 3.440 | 3.451 | 3.419 | 3.433 | 492,785 | -0.01(-0.40%) |
Dec 30, 2002 | 3.458 | 3.465 | 3.433 | 3.447 | 575,829 | -0.01(-0.30%) |
Dec 27, 2002 | 3.437 | 3.468 | 3.430 | 3.458 | 462,797 | -0.00(-0.10%) |
Dec 26, 2002 | 3.419 | 3.461 | 3.419 | 3.461 | 463,373 | +0.04(+1.11%) |
Dec 24, 2002 | 3.409 | 3.447 | 3.406 | 3.423 | 185,983 | +0.01(+0.20%) |
Dec 23, 2002 | 3.406 | 3.451 | 3.388 | 3.416 | 626,001 | +0.01(+0.41%) |
Dec 20, 2002 | 3.399 | 3.426 | 3.399 | 3.402 | 602,357 | +0.00(+0.10%) |
Dec 19, 2002 | 3.392 | 3.433 | 3.367 | 3.399 | 603,798 | +0.04(+1.24%) |
Dec 18, 2002 | 3.361 | 3.399 | 3.350 | 3.357 | 441,747 | +0.00(+0.10%) |
Dec 17, 2002 | 3.388 | 3.419 | 3.333 | 3.354 | 881,765 | -0.05(-1.33%) |
Dec 16, 2002 | 3.430 | 3.433 | 3.385 | 3.399 | 549,877 | -0.02(-0.71%) |
Dec 13, 2002 | 3.399 | 3.430 | 3.392 | 3.423 | 539,209 | +0.00(+0.00%) |
Dec 12, 2002 | 3.451 | 3.458 | 3.381 | 3.423 | 685,977 | -0.03(-0.80%) |
Dec 11, 2002 | 3.416 | 3.458 | 3.374 | 3.451 | 754,604 | +0.03(+1.02%) |
Dec 10, 2002 | 3.378 | 3.426 | 3.336 | 3.416 | 835,053 | +0.05(+1.55%) |
Dec 09, 2002 | 3.329 | 3.381 | 3.302 | 3.364 | 635,805 | +0.04(+1.15%) |
Dec 06, 2002 | 3.295 | 3.361 | 3.295 | 3.326 | 529,693 | +0.01(+0.42%) |
Dec 05, 2002 | 3.329 | 3.388 | 3.312 | 3.312 | 509,797 | -0.02(-0.52%) |
Dec 04, 2002 | 3.302 | 3.329 | 3.298 | 3.329 | 544,687 | +0.02(+0.52%) |
Dec 03, 2002 | 3.312 | 3.329 | 3.281 | 3.312 | 489,036 | +0.00(+0.10%) |
Dec 02, 2002 | 3.340 | 3.343 | 3.295 | 3.309 | 679,922 | -0.03(-0.93%) |
Nov 29, 2002 | 3.291 | 3.347 | 3.270 | 3.340 | 350,341 | +0.02(+0.52%) |
Nov 27, 2002 | 3.329 | 3.354 | 3.295 | 3.322 | 743,358 | -0.01(-0.21%) |
Nov 26, 2002 | 3.392 | 3.409 | 3.302 | 3.329 | 670,407 | -0.12(-3.52%) |
Nov 25, 2002 | 3.388 | 3.465 | 3.388 | 3.451 | 781,997 | +0.06(+1.84%) |
Nov 22, 2002 | 3.392 | 3.419 | 3.367 | 3.388 | 627,731 | +0.00(+0.00%) |
Nov 21, 2002 | 3.336 | 3.419 | 3.302 | 3.388 | 861,581 | +0.02(+0.72%) |
Nov 20, 2002 | 3.347 | 3.378 | 3.329 | 3.364 | 758,929 | +0.01(+0.41%) |
Nov 19, 2002 | 3.333 | 3.395 | 3.333 | 3.350 | 661,468 | -0.01(-0.21%) |
Nov 18, 2002 | 3.329 | 3.388 | 3.302 | 3.357 | 626,001 | +0.03(+0.83%) |
Nov 15, 2002 | 3.340 | 3.357 | 3.305 | 3.329 | 543,822 | -0.01(-0.31%) |
Nov 14, 2002 | 3.291 | 3.364 | 3.291 | 3.340 | 632,921 | +0.06(+1.69%) |
Nov 13, 2002 | 3.243 | 3.302 | 3.236 | 3.284 | 679,634 | +0.02(+0.64%) |
Nov 12, 2002 | 3.267 | 3.319 | 3.211 | 3.263 | 876,286 | +0.05(+1.40%) |
Nov 11, 2002 | 3.246 | 3.250 | 3.194 | 3.218 | 430,502 | -0.03(-0.85%) |
Nov 08, 2002 | 3.246 | 3.256 | 3.211 | 3.246 | 591,399 | +0.00(+0.00%) |
Nov 07, 2002 | 3.260 | 3.284 | 3.211 | 3.246 | 631,768 | -0.01(-0.43%) |
Nov 06, 2002 | 3.215 | 3.284 | 3.198 | 3.260 | 865,041 | +0.09(+2.84%) |
Nov 05, 2002 | 3.149 | 3.201 | 3.128 | 3.170 | 562,565 | +0.02(+0.77%) |
Nov 04, 2002 | 3.121 | 3.204 | 3.121 | 3.146 | 712,505 | +0.01(+0.44%) |