Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 3.176 | 3.209 | 3.121 | 3.194 | 7,341,353 | -0.02(-0.73%) |
Jan 30, 2003 | 3.279 | 3.289 | 3.176 | 3.217 | 4,399,586 | -0.10(-2.87%) |
Jan 29, 2003 | 3.196 | 3.341 | 3.163 | 3.312 | 4,678,666 | +0.06(+1.95%) |
Jan 28, 2003 | 3.291 | 3.302 | 3.231 | 3.249 | 3,044,834 | -0.01(-0.30%) |
Jan 27, 2003 | 3.329 | 3.352 | 3.256 | 3.258 | 3,978,245 | -0.11(-3.19%) |
Jan 24, 2003 | 3.351 | 3.389 | 3.334 | 3.366 | 4,575,599 | +0.02(+0.62%) |
Jan 23, 2003 | 3.409 | 3.409 | 3.290 | 3.345 | 6,450,404 | -0.06(-1.86%) |
Jan 22, 2003 | 3.375 | 3.460 | 3.373 | 3.409 | 5,016,900 | +0.01(+0.16%) |
Jan 21, 2003 | 3.465 | 3.488 | 3.380 | 3.403 | 4,042,117 | -0.04(-1.28%) |
Jan 17, 2003 | 3.428 | 3.448 | 3.417 | 3.447 | 5,016,900 | +0.03(+0.85%) |
Jan 16, 2003 | 3.491 | 3.498 | 3.404 | 3.418 | 7,796,446 | -0.07(-2.09%) |
Jan 15, 2003 | 3.520 | 3.520 | 3.455 | 3.491 | 3,630,938 | -0.01(-0.16%) |
Jan 14, 2003 | 3.444 | 3.561 | 3.444 | 3.497 | 12,716,085 | +0.08(+2.38%) |
Jan 13, 2003 | 3.497 | 3.533 | 3.407 | 3.415 | 5,080,772 | -0.10(-2.71%) |
Jan 10, 2003 | 3.450 | 3.517 | 3.417 | 3.510 | 3,620,050 | +0.06(+1.76%) |
Jan 09, 2003 | 3.472 | 3.516 | 3.426 | 3.450 | 5,151,177 | -0.03(-0.91%) |
Jan 08, 2003 | 3.465 | 3.513 | 3.436 | 3.482 | 4,583,945 | +0.02(+0.48%) |
Jan 07, 2003 | 3.479 | 3.555 | 3.424 | 3.465 | 6,093,298 | +0.02(+0.64%) |
Jan 06, 2003 | 3.369 | 3.477 | 3.367 | 3.443 | 3,708,601 | +0.06(+1.79%) |
Jan 03, 2003 | 3.444 | 3.454 | 3.362 | 3.382 | 4,228,291 | -0.08(-2.27%) |
Jan 02, 2003 | 3.367 | 3.484 | 3.322 | 3.461 | 4,407,207 | +0.12(+3.72%) |
Dec 31, 2002 | 3.320 | 3.353 | 3.289 | 3.337 | 3,153,708 | -0.00(-0.08%) |
Dec 30, 2002 | 3.323 | 3.355 | 3.286 | 3.340 | 4,365,835 | +0.02(+0.50%) |
Dec 27, 2002 | 3.316 | 3.347 | 3.291 | 3.323 | 3,970,261 | +0.01(+0.17%) |
Dec 26, 2002 | 3.300 | 3.374 | 3.257 | 3.318 | 4,176,758 | +0.05(+1.39%) |
Dec 24, 2002 | 3.249 | 3.300 | 3.232 | 3.272 | 4,656,528 | +0.04(+1.19%) |
Dec 23, 2002 | 3.296 | 3.327 | 3.192 | 3.234 | 9,232,490 | -0.06(-1.88%) |
Dec 20, 2002 | 3.258 | 3.327 | 3.246 | 3.296 | 6,421,734 | +0.07(+2.27%) |
Dec 19, 2002 | 3.258 | 3.300 | 3.213 | 3.223 | 7,995,684 | -0.06(-1.89%) |
Dec 18, 2002 | 3.196 | 3.320 | 3.174 | 3.285 | 6,440,968 | +0.09(+2.76%) |
Dec 17, 2002 | 3.203 | 3.224 | 3.147 | 3.196 | 6,787,549 | -0.02(-0.73%) |
Dec 16, 2002 | 3.203 | 3.224 | 3.151 | 3.220 | 7,690,112 | +0.02(+0.52%) |
Dec 13, 2002 | 3.189 | 3.217 | 3.141 | 3.203 | 4,550,195 | -0.00(-0.09%) |
Dec 12, 2002 | 3.251 | 3.287 | 3.183 | 3.206 | 7,028,523 | +0.11(+3.65%) |
Dec 11, 2002 | 3.127 | 3.127 | 3.034 | 3.093 | 9,294,548 | -0.01(-0.22%) |
Dec 10, 2002 | 3.183 | 3.184 | 3.031 | 3.100 | 9,426,285 | -0.06(-2.00%) |
Dec 09, 2002 | 3.169 | 3.283 | 3.151 | 3.163 | 7,710,798 | -0.13(-3.85%) |
Dec 06, 2002 | 3.231 | 3.300 | 3.218 | 3.290 | 5,123,233 | +0.01(+0.29%) |
Dec 05, 2002 | 3.334 | 3.348 | 3.218 | 3.280 | 5,719,135 | -0.01(-0.17%) |
Dec 04, 2002 | 3.205 | 3.327 | 3.202 | 3.286 | 6,078,056 | +0.06(+1.79%) |
Dec 03, 2002 | 3.253 | 3.286 | 3.209 | 3.228 | 4,813,306 | -0.07(-2.17%) |
Dec 02, 2002 | 3.341 | 3.341 | 3.274 | 3.300 | 5,808,412 | +0.01(+0.17%) |
Nov 29, 2002 | 3.298 | 3.320 | 3.267 | 3.294 | 2,128,118 | -0.00(-0.08%) |
Nov 27, 2002 | 3.232 | 3.301 | 3.213 | 3.297 | 4,184,742 | +0.05(+1.48%) |
Nov 26, 2002 | 3.245 | 3.267 | 3.198 | 3.249 | 4,760,321 | -0.05(-1.63%) |
Nov 25, 2002 | 3.293 | 3.313 | 3.196 | 3.302 | 8,824,576 | +0.03(+0.93%) |
Nov 22, 2002 | 3.269 | 3.297 | 3.239 | 3.272 | 5,396,869 | +0.00(+0.08%) |
Nov 21, 2002 | 3.258 | 3.348 | 3.243 | 3.269 | 7,054,653 | +0.05(+1.41%) |
Nov 20, 2002 | 3.115 | 3.247 | 3.086 | 3.224 | 5,074,240 | +0.08(+2.41%) |
Nov 19, 2002 | 3.045 | 3.178 | 3.045 | 3.148 | 6,366,934 | -0.00(-0.13%) |
Nov 18, 2002 | 3.155 | 3.166 | 3.127 | 3.152 | 4,783,910 | +0.03(+1.06%) |
Nov 15, 2002 | 3.053 | 3.130 | 3.043 | 3.119 | 6,024,345 | +0.07(+2.17%) |
Nov 14, 2002 | 3.031 | 3.081 | 3.017 | 3.053 | 5,883,897 | +0.06(+1.89%) |
Nov 13, 2002 | 2.948 | 3.017 | 2.884 | 2.997 | 10,867,410 | +0.00(+0.00%) |
Nov 12, 2002 | 3.017 | 3.046 | 2.915 | 2.997 | 8,958,128 | +0.03(+1.16%) |
Nov 11, 2002 | 3.038 | 3.059 | 2.959 | 2.962 | 5,784,822 | -0.09(-2.93%) |
Nov 08, 2002 | 3.038 | 3.079 | 3.008 | 3.052 | 7,871,568 | -0.09(-2.85%) |
Nov 07, 2002 | 3.017 | 3.183 | 2.959 | 3.141 | 8,431,905 | +0.06(+1.97%) |
Nov 06, 2002 | 3.076 | 3.111 | 3.010 | 3.081 | 7,299,256 | -0.01(-0.36%) |
Nov 05, 2002 | 3.127 | 3.191 | 3.045 | 3.092 | 9,459,310 | -0.04(-1.15%) |
Nov 04, 2002 | 3.169 | 3.261 | 3.127 | 3.127 | 10,592,322 | -0.04(-1.30%) |