Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 3.476 | 3.549 | 3.444 | 3.538 | 550,058 | +0.09(+2.51%) |
Jan 30, 2003 | 3.503 | 3.521 | 3.427 | 3.451 | 588,401 | -0.05(-1.39%) |
Jan 29, 2003 | 3.521 | 3.521 | 3.455 | 3.500 | 715,537 | -0.07(-2.04%) |
Jan 28, 2003 | 3.462 | 3.573 | 3.455 | 3.573 | 686,420 | +0.14(+3.94%) |
Jan 27, 2003 | 3.510 | 3.531 | 3.410 | 3.438 | 929,160 | -0.11(-3.03%) |
Jan 24, 2003 | 3.590 | 3.607 | 3.524 | 3.545 | 778,384 | -0.04(-1.16%) |
Jan 23, 2003 | 3.618 | 3.635 | 3.559 | 3.587 | 579,752 | -0.05(-1.24%) |
Jan 22, 2003 | 3.642 | 3.642 | 3.604 | 3.632 | 476,544 | -0.01(-0.29%) |
Jan 21, 2003 | 3.646 | 3.656 | 3.607 | 3.642 | 654,708 | +0.00(+0.00%) |
Jan 17, 2003 | 3.659 | 3.659 | 3.628 | 3.642 | 629,915 | -0.01(-0.19%) |
Jan 16, 2003 | 3.656 | 3.687 | 3.639 | 3.649 | 717,843 | -0.01(-0.19%) |
Jan 15, 2003 | 3.677 | 3.684 | 3.618 | 3.656 | 819,322 | -0.02(-0.66%) |
Jan 14, 2003 | 3.656 | 3.712 | 3.642 | 3.680 | 950,782 | +0.04(+1.05%) |
Jan 13, 2003 | 3.653 | 3.691 | 3.590 | 3.642 | 1,107,612 | -0.01(-0.19%) |
Jan 10, 2003 | 3.639 | 3.729 | 3.611 | 3.649 | 999,503 | +0.05(+1.25%) |
Jan 09, 2003 | 3.587 | 3.635 | 3.562 | 3.604 | 816,151 | +0.01(+0.39%) |
Jan 08, 2003 | 3.642 | 3.656 | 3.583 | 3.590 | 1,037,558 | -0.05(-1.43%) |
Jan 07, 2003 | 3.587 | 3.659 | 3.524 | 3.642 | 1,472,877 | +0.08(+2.34%) |
Jan 06, 2003 | 3.490 | 3.625 | 3.472 | 3.559 | 1,331,038 | +0.07(+1.99%) |
Jan 03, 2003 | 3.462 | 3.535 | 3.451 | 3.490 | 798,565 | +0.03(+1.00%) |
Jan 02, 2003 | 3.441 | 3.479 | 3.420 | 3.455 | 439,355 | +0.02(+0.61%) |
Dec 31, 2002 | 3.441 | 3.451 | 3.420 | 3.434 | 492,688 | -0.01(-0.40%) |
Dec 30, 2002 | 3.458 | 3.465 | 3.434 | 3.448 | 575,716 | -0.01(-0.30%) |
Dec 27, 2002 | 3.438 | 3.469 | 3.431 | 3.458 | 462,706 | -0.00(-0.10%) |
Dec 26, 2002 | 3.420 | 3.462 | 3.420 | 3.462 | 463,283 | +0.04(+1.11%) |
Dec 24, 2002 | 3.410 | 3.448 | 3.406 | 3.424 | 185,947 | +0.01(+0.20%) |
Dec 23, 2002 | 3.406 | 3.451 | 3.389 | 3.417 | 625,879 | +0.01(+0.41%) |
Dec 20, 2002 | 3.399 | 3.427 | 3.399 | 3.403 | 602,239 | +0.00(+0.10%) |
Dec 19, 2002 | 3.392 | 3.434 | 3.368 | 3.399 | 603,680 | +0.04(+1.24%) |
Dec 18, 2002 | 3.361 | 3.399 | 3.351 | 3.358 | 441,661 | +0.00(+0.10%) |
Dec 17, 2002 | 3.389 | 3.420 | 3.333 | 3.354 | 881,593 | -0.05(-1.33%) |
Dec 16, 2002 | 3.431 | 3.434 | 3.385 | 3.399 | 549,770 | -0.02(-0.71%) |
Dec 13, 2002 | 3.399 | 3.431 | 3.392 | 3.424 | 539,103 | +0.00(+0.00%) |
Dec 12, 2002 | 3.451 | 3.458 | 3.382 | 3.424 | 685,843 | -0.03(-0.80%) |
Dec 11, 2002 | 3.417 | 3.458 | 3.375 | 3.451 | 754,456 | +0.03(+1.02%) |
Dec 10, 2002 | 3.379 | 3.427 | 3.337 | 3.417 | 834,889 | +0.05(+1.55%) |
Dec 09, 2002 | 3.330 | 3.382 | 3.302 | 3.365 | 635,681 | +0.04(+1.15%) |
Dec 06, 2002 | 3.295 | 3.361 | 3.295 | 3.326 | 529,590 | +0.01(+0.42%) |
Dec 05, 2002 | 3.330 | 3.389 | 3.313 | 3.313 | 509,697 | -0.02(-0.52%) |
Dec 04, 2002 | 3.302 | 3.330 | 3.299 | 3.330 | 544,581 | +0.02(+0.52%) |
Dec 03, 2002 | 3.313 | 3.330 | 3.281 | 3.313 | 488,941 | +0.00(+0.10%) |
Dec 02, 2002 | 3.340 | 3.344 | 3.295 | 3.309 | 679,789 | -0.03(-0.93%) |
Nov 29, 2002 | 3.292 | 3.347 | 3.271 | 3.340 | 350,273 | +0.02(+0.52%) |
Nov 27, 2002 | 3.330 | 3.354 | 3.295 | 3.323 | 743,213 | -0.01(-0.21%) |
Nov 26, 2002 | 3.392 | 3.410 | 3.302 | 3.330 | 670,275 | -0.12(-3.52%) |
Nov 25, 2002 | 3.389 | 3.465 | 3.389 | 3.451 | 781,844 | +0.06(+1.84%) |
Nov 22, 2002 | 3.392 | 3.420 | 3.368 | 3.389 | 627,608 | +0.00(+0.00%) |
Nov 21, 2002 | 3.337 | 3.420 | 3.302 | 3.389 | 861,412 | +0.02(+0.72%) |
Nov 20, 2002 | 3.347 | 3.379 | 3.330 | 3.365 | 758,781 | +0.01(+0.41%) |
Nov 19, 2002 | 3.333 | 3.396 | 3.333 | 3.351 | 661,338 | -0.01(-0.21%) |
Nov 18, 2002 | 3.330 | 3.389 | 3.302 | 3.358 | 625,879 | +0.03(+0.83%) |
Nov 15, 2002 | 3.340 | 3.358 | 3.306 | 3.330 | 543,716 | -0.01(-0.31%) |
Nov 14, 2002 | 3.292 | 3.365 | 3.292 | 3.340 | 632,798 | +0.06(+1.69%) |
Nov 13, 2002 | 3.243 | 3.302 | 3.236 | 3.285 | 679,501 | +0.02(+0.64%) |
Nov 12, 2002 | 3.268 | 3.320 | 3.212 | 3.264 | 876,115 | +0.05(+1.40%) |
Nov 11, 2002 | 3.247 | 3.250 | 3.195 | 3.219 | 430,418 | -0.03(-0.85%) |
Nov 08, 2002 | 3.247 | 3.257 | 3.212 | 3.247 | 591,284 | +0.00(+0.00%) |
Nov 07, 2002 | 3.261 | 3.285 | 3.212 | 3.247 | 631,644 | -0.01(-0.43%) |
Nov 06, 2002 | 3.216 | 3.285 | 3.198 | 3.261 | 864,872 | +0.09(+2.84%) |
Nov 05, 2002 | 3.150 | 3.202 | 3.129 | 3.170 | 562,455 | +0.02(+0.77%) |
Nov 04, 2002 | 3.122 | 3.205 | 3.122 | 3.146 | 712,366 | +0.01(+0.44%) |