Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 3.449 | 3.521 | 3.418 | 3.511 | 554,366 | +0.09(+2.51%) |
Jan 30, 2003 | 3.476 | 3.493 | 3.400 | 3.425 | 593,008 | -0.05(-1.39%) |
Jan 29, 2003 | 3.493 | 3.493 | 3.428 | 3.473 | 721,140 | -0.07(-2.04%) |
Jan 28, 2003 | 3.435 | 3.545 | 3.428 | 3.545 | 691,795 | +0.13(+3.94%) |
Jan 27, 2003 | 3.483 | 3.504 | 3.383 | 3.411 | 936,436 | -0.11(-3.03%) |
Jan 24, 2003 | 3.562 | 3.579 | 3.497 | 3.517 | 784,480 | -0.04(-1.16%) |
Jan 23, 2003 | 3.590 | 3.607 | 3.531 | 3.559 | 584,292 | -0.04(-1.24%) |
Jan 22, 2003 | 3.614 | 3.614 | 3.576 | 3.604 | 480,276 | -0.01(-0.29%) |
Jan 21, 2003 | 3.617 | 3.628 | 3.579 | 3.614 | 659,835 | +0.00(+0.00%) |
Jan 17, 2003 | 3.631 | 3.631 | 3.600 | 3.614 | 634,847 | -0.01(-0.19%) |
Jan 16, 2003 | 3.628 | 3.659 | 3.610 | 3.621 | 723,465 | -0.01(-0.19%) |
Jan 15, 2003 | 3.648 | 3.655 | 3.590 | 3.628 | 825,738 | -0.02(-0.66%) |
Jan 14, 2003 | 3.628 | 3.683 | 3.614 | 3.652 | 958,228 | +0.04(+1.05%) |
Jan 13, 2003 | 3.624 | 3.662 | 3.562 | 3.614 | 1,116,286 | -0.01(-0.19%) |
Jan 10, 2003 | 3.610 | 3.700 | 3.583 | 3.621 | 1,007,330 | +0.04(+1.25%) |
Jan 09, 2003 | 3.559 | 3.607 | 3.535 | 3.576 | 822,542 | +0.01(+0.39%) |
Jan 08, 2003 | 3.614 | 3.628 | 3.555 | 3.562 | 1,045,683 | -0.05(-1.43%) |
Jan 07, 2003 | 3.559 | 3.631 | 3.497 | 3.614 | 1,484,410 | +0.08(+2.34%) |
Jan 06, 2003 | 3.462 | 3.597 | 3.445 | 3.531 | 1,341,461 | +0.07(+1.99%) |
Jan 03, 2003 | 3.435 | 3.507 | 3.425 | 3.462 | 804,818 | +0.03(+1.00%) |
Jan 02, 2003 | 3.414 | 3.452 | 3.394 | 3.428 | 442,795 | +0.02(+0.61%) |
Dec 31, 2002 | 3.414 | 3.425 | 3.394 | 3.407 | 496,546 | -0.01(-0.40%) |
Dec 30, 2002 | 3.431 | 3.438 | 3.407 | 3.421 | 580,224 | -0.01(-0.30%) |
Dec 27, 2002 | 3.411 | 3.442 | 3.404 | 3.431 | 466,329 | -0.00(-0.10%) |
Dec 26, 2002 | 3.394 | 3.435 | 3.394 | 3.435 | 466,911 | +0.04(+1.11%) |
Dec 24, 2002 | 3.383 | 3.421 | 3.380 | 3.397 | 187,403 | +0.01(+0.20%) |
Dec 23, 2002 | 3.380 | 3.425 | 3.363 | 3.390 | 630,780 | +0.01(+0.41%) |
Dec 20, 2002 | 3.373 | 3.400 | 3.373 | 3.376 | 606,955 | +0.00(+0.10%) |
Dec 19, 2002 | 3.366 | 3.407 | 3.342 | 3.373 | 608,408 | +0.04(+1.24%) |
Dec 18, 2002 | 3.335 | 3.373 | 3.325 | 3.332 | 445,119 | +0.00(+0.10%) |
Dec 17, 2002 | 3.363 | 3.394 | 3.308 | 3.328 | 888,496 | -0.04(-1.33%) |
Dec 16, 2002 | 3.404 | 3.407 | 3.359 | 3.373 | 554,075 | -0.02(-0.71%) |
Dec 13, 2002 | 3.373 | 3.404 | 3.366 | 3.397 | 543,325 | +0.00(+0.00%) |
Dec 12, 2002 | 3.425 | 3.431 | 3.356 | 3.397 | 691,214 | -0.03(-0.80%) |
Dec 11, 2002 | 3.390 | 3.431 | 3.349 | 3.425 | 760,364 | +0.03(+1.02%) |
Dec 10, 2002 | 3.352 | 3.400 | 3.311 | 3.390 | 841,427 | +0.05(+1.55%) |
Dec 09, 2002 | 3.304 | 3.356 | 3.277 | 3.339 | 640,658 | +0.04(+1.15%) |
Dec 06, 2002 | 3.270 | 3.335 | 3.270 | 3.301 | 533,737 | +0.01(+0.42%) |
Dec 05, 2002 | 3.304 | 3.363 | 3.287 | 3.287 | 513,689 | -0.02(-0.52%) |
Dec 04, 2002 | 3.277 | 3.304 | 3.273 | 3.304 | 548,845 | +0.02(+0.52%) |
Dec 03, 2002 | 3.287 | 3.304 | 3.256 | 3.287 | 492,769 | +0.00(+0.10%) |
Dec 02, 2002 | 3.314 | 3.318 | 3.270 | 3.283 | 685,112 | -0.03(-0.93%) |
Nov 29, 2002 | 3.266 | 3.321 | 3.246 | 3.314 | 353,016 | +0.02(+0.52%) |
Nov 27, 2002 | 3.304 | 3.328 | 3.270 | 3.297 | 749,033 | -0.01(-0.21%) |
Nov 26, 2002 | 3.366 | 3.383 | 3.277 | 3.304 | 675,524 | -0.12(-3.52%) |
Nov 25, 2002 | 3.363 | 3.438 | 3.363 | 3.425 | 787,966 | +0.06(+1.84%) |
Nov 22, 2002 | 3.366 | 3.394 | 3.342 | 3.363 | 632,523 | +0.00(+0.00%) |
Nov 21, 2002 | 3.311 | 3.394 | 3.277 | 3.363 | 868,158 | +0.02(+0.72%) |
Nov 20, 2002 | 3.321 | 3.352 | 3.304 | 3.339 | 764,722 | +0.01(+0.41%) |
Nov 19, 2002 | 3.308 | 3.369 | 3.308 | 3.325 | 666,517 | -0.01(-0.21%) |
Nov 18, 2002 | 3.304 | 3.363 | 3.277 | 3.332 | 630,780 | +0.03(+0.83%) |
Nov 15, 2002 | 3.314 | 3.332 | 3.280 | 3.304 | 547,973 | -0.01(-0.31%) |
Nov 14, 2002 | 3.266 | 3.339 | 3.266 | 3.314 | 637,753 | +0.06(+1.69%) |
Nov 13, 2002 | 3.218 | 3.277 | 3.211 | 3.259 | 684,822 | +0.02(+0.64%) |
Nov 12, 2002 | 3.242 | 3.294 | 3.187 | 3.239 | 882,976 | +0.04(+1.40%) |
Nov 11, 2002 | 3.221 | 3.225 | 3.170 | 3.194 | 433,788 | -0.03(-0.85%) |
Nov 08, 2002 | 3.221 | 3.232 | 3.187 | 3.221 | 595,914 | +0.00(+0.00%) |
Nov 07, 2002 | 3.235 | 3.259 | 3.187 | 3.221 | 636,591 | -0.01(-0.43%) |
Nov 06, 2002 | 3.191 | 3.259 | 3.173 | 3.235 | 871,644 | +0.09(+2.84%) |
Nov 05, 2002 | 3.125 | 3.177 | 3.104 | 3.146 | 566,859 | +0.02(+0.77%) |
Nov 04, 2002 | 3.098 | 3.180 | 3.098 | 3.122 | 717,944 | +0.01(+0.44%) |