Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 3.175 | 3.208 | 3.120 | 3.193 | 7,342,927 | -0.02(-0.73%) |
Jan 30, 2003 | 3.278 | 3.288 | 3.175 | 3.216 | 4,400,529 | -0.10(-2.87%) |
Jan 29, 2003 | 3.196 | 3.340 | 3.163 | 3.311 | 4,679,668 | +0.06(+1.95%) |
Jan 28, 2003 | 3.291 | 3.302 | 3.230 | 3.248 | 3,045,487 | -0.01(-0.30%) |
Jan 27, 2003 | 3.328 | 3.351 | 3.255 | 3.258 | 3,979,097 | -0.11(-3.19%) |
Jan 24, 2003 | 3.350 | 3.389 | 3.333 | 3.365 | 4,576,579 | +0.02(+0.62%) |
Jan 23, 2003 | 3.408 | 3.408 | 3.289 | 3.344 | 6,451,786 | -0.06(-1.86%) |
Jan 22, 2003 | 3.375 | 3.459 | 3.372 | 3.408 | 5,017,975 | +0.01(+0.16%) |
Jan 21, 2003 | 3.464 | 3.488 | 3.379 | 3.402 | 4,042,983 | -0.04(-1.28%) |
Jan 17, 2003 | 3.427 | 3.448 | 3.416 | 3.446 | 5,017,975 | +0.03(+0.85%) |
Jan 16, 2003 | 3.490 | 3.497 | 3.404 | 3.417 | 7,798,116 | -0.07(-2.09%) |
Jan 15, 2003 | 3.519 | 3.519 | 3.455 | 3.490 | 3,631,716 | -0.01(-0.16%) |
Jan 14, 2003 | 3.444 | 3.561 | 3.444 | 3.496 | 12,718,811 | +0.08(+2.38%) |
Jan 13, 2003 | 3.496 | 3.532 | 3.406 | 3.415 | 5,081,861 | -0.10(-2.71%) |
Jan 10, 2003 | 3.449 | 3.517 | 3.416 | 3.510 | 3,620,826 | +0.06(+1.76%) |
Jan 09, 2003 | 3.471 | 3.515 | 3.426 | 3.449 | 5,152,281 | -0.03(-0.91%) |
Jan 08, 2003 | 3.464 | 3.512 | 3.435 | 3.481 | 4,584,928 | +0.02(+0.48%) |
Jan 07, 2003 | 3.478 | 3.554 | 3.423 | 3.464 | 6,094,604 | +0.02(+0.64%) |
Jan 06, 2003 | 3.368 | 3.477 | 3.366 | 3.442 | 3,709,396 | +0.06(+1.79%) |
Jan 03, 2003 | 3.444 | 3.453 | 3.361 | 3.382 | 4,229,198 | -0.08(-2.27%) |
Jan 02, 2003 | 3.366 | 3.484 | 3.321 | 3.460 | 4,408,152 | +0.12(+3.72%) |
Dec 31, 2002 | 3.320 | 3.353 | 3.288 | 3.336 | 3,154,384 | -0.00(-0.08%) |
Dec 30, 2002 | 3.322 | 3.354 | 3.285 | 3.339 | 4,366,771 | +0.02(+0.50%) |
Dec 27, 2002 | 3.316 | 3.346 | 3.291 | 3.322 | 3,971,111 | +0.01(+0.17%) |
Dec 26, 2002 | 3.299 | 3.373 | 3.256 | 3.317 | 4,177,653 | +0.05(+1.39%) |
Dec 24, 2002 | 3.248 | 3.299 | 3.231 | 3.271 | 4,657,526 | +0.04(+1.19%) |
Dec 23, 2002 | 3.295 | 3.327 | 3.192 | 3.233 | 9,234,468 | -0.06(-1.88%) |
Dec 20, 2002 | 3.258 | 3.327 | 3.245 | 3.295 | 6,423,110 | +0.07(+2.27%) |
Dec 19, 2002 | 3.258 | 3.299 | 3.212 | 3.222 | 7,997,398 | -0.06(-1.89%) |
Dec 18, 2002 | 3.196 | 3.320 | 3.174 | 3.284 | 6,442,348 | +0.09(+2.76%) |
Dec 17, 2002 | 3.203 | 3.223 | 3.146 | 3.196 | 6,789,004 | -0.02(-0.73%) |
Dec 16, 2002 | 3.203 | 3.223 | 3.150 | 3.219 | 7,691,760 | +0.02(+0.52%) |
Dec 13, 2002 | 3.189 | 3.216 | 3.141 | 3.203 | 4,551,170 | -0.00(-0.09%) |
Dec 12, 2002 | 3.251 | 3.287 | 3.182 | 3.205 | 7,030,029 | +0.11(+3.65%) |
Dec 11, 2002 | 3.127 | 3.127 | 3.033 | 3.092 | 9,296,540 | -0.01(-0.22%) |
Dec 10, 2002 | 3.182 | 3.183 | 3.030 | 3.099 | 9,428,305 | -0.06(-2.00%) |
Dec 09, 2002 | 3.168 | 3.282 | 3.150 | 3.163 | 7,712,451 | -0.13(-3.85%) |
Dec 06, 2002 | 3.230 | 3.299 | 3.218 | 3.289 | 5,124,331 | +0.01(+0.29%) |
Dec 05, 2002 | 3.333 | 3.347 | 3.218 | 3.280 | 5,720,361 | -0.01(-0.17%) |
Dec 04, 2002 | 3.204 | 3.327 | 3.201 | 3.285 | 6,079,358 | +0.06(+1.79%) |
Dec 03, 2002 | 3.252 | 3.285 | 3.208 | 3.227 | 4,814,338 | -0.07(-2.17%) |
Dec 02, 2002 | 3.340 | 3.340 | 3.273 | 3.299 | 5,809,656 | +0.01(+0.17%) |
Nov 29, 2002 | 3.298 | 3.320 | 3.266 | 3.293 | 2,128,574 | -0.00(-0.08%) |
Nov 27, 2002 | 3.231 | 3.300 | 3.212 | 3.296 | 4,185,639 | +0.05(+1.48%) |
Nov 26, 2002 | 3.244 | 3.266 | 3.197 | 3.248 | 4,761,341 | -0.05(-1.63%) |
Nov 25, 2002 | 3.292 | 3.313 | 3.196 | 3.302 | 8,826,468 | +0.03(+0.93%) |
Nov 22, 2002 | 3.269 | 3.296 | 3.238 | 3.271 | 5,398,026 | +0.00(+0.08%) |
Nov 21, 2002 | 3.258 | 3.347 | 3.243 | 3.269 | 7,056,165 | +0.05(+1.41%) |
Nov 20, 2002 | 3.114 | 3.247 | 3.085 | 3.223 | 5,075,327 | +0.08(+2.41%) |
Nov 19, 2002 | 3.044 | 3.178 | 3.044 | 3.147 | 6,368,298 | -0.00(-0.13%) |
Nov 18, 2002 | 3.154 | 3.165 | 3.127 | 3.152 | 4,784,935 | +0.03(+1.06%) |
Nov 15, 2002 | 3.052 | 3.130 | 3.043 | 3.119 | 6,025,636 | +0.07(+2.17%) |
Nov 14, 2002 | 3.030 | 3.080 | 3.017 | 3.052 | 5,885,158 | +0.06(+1.88%) |
Nov 13, 2002 | 2.948 | 3.017 | 2.883 | 2.996 | 10,869,739 | +0.00(+0.00%) |
Nov 12, 2002 | 3.017 | 3.046 | 2.915 | 2.996 | 8,960,048 | +0.03(+1.16%) |
Nov 11, 2002 | 3.037 | 3.058 | 2.959 | 2.962 | 5,786,062 | -0.09(-2.93%) |
Nov 08, 2002 | 3.037 | 3.079 | 3.007 | 3.051 | 7,873,255 | -0.09(-2.85%) |
Nov 07, 2002 | 3.017 | 3.182 | 2.959 | 3.141 | 8,433,712 | +0.06(+1.97%) |
Nov 06, 2002 | 3.076 | 3.110 | 3.010 | 3.080 | 7,300,820 | -0.01(-0.36%) |
Nov 05, 2002 | 3.127 | 3.190 | 3.044 | 3.091 | 9,461,337 | -0.04(-1.15%) |
Nov 04, 2002 | 3.168 | 3.260 | 3.127 | 3.127 | 10,594,592 | -0.04(-1.30%) |