Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 3.053 | 3.111 | 3.019 | 3.071 | 1,246,256 | +0.04(+1.47%) |
Jan 30, 2003 | 3.124 | 3.140 | 3.009 | 3.027 | 1,076,069 | -0.08(-2.61%) |
Jan 29, 2003 | 3.145 | 3.163 | 3.069 | 3.108 | 874,210 | -0.03(-1.00%) |
Jan 28, 2003 | 3.119 | 3.184 | 3.111 | 3.140 | 1,643,486 | +0.05(+1.53%) |
Jan 27, 2003 | 3.250 | 3.250 | 3.053 | 3.092 | 2,457,025 | -0.16(-4.84%) |
Jan 24, 2003 | 3.312 | 3.389 | 3.250 | 3.250 | 2,194,494 | -0.04(-1.35%) |
Jan 23, 2003 | 3.294 | 3.354 | 3.210 | 3.294 | 2,808,464 | +0.00(+0.00%) |
Jan 22, 2003 | 3.564 | 3.627 | 3.218 | 3.294 | 1,671,341 | -0.26(-7.30%) |
Jan 21, 2003 | 3.593 | 3.648 | 3.517 | 3.554 | 780,341 | -0.04(-1.09%) |
Jan 17, 2003 | 3.829 | 3.829 | 3.572 | 3.593 | 2,582,566 | -0.26(-6.80%) |
Jan 16, 2003 | 3.768 | 3.918 | 3.768 | 3.855 | 995,173 | +0.10(+2.58%) |
Jan 15, 2003 | 3.834 | 3.860 | 3.742 | 3.758 | 1,137,504 | -0.08(-1.98%) |
Jan 14, 2003 | 3.868 | 3.923 | 3.792 | 3.834 | 1,135,978 | -0.06(-1.55%) |
Jan 13, 2003 | 3.886 | 3.957 | 3.850 | 3.894 | 1,191,689 | +0.03(+0.75%) |
Jan 10, 2003 | 3.936 | 3.936 | 3.816 | 3.865 | 1,764,448 | -0.07(-1.80%) |
Jan 09, 2003 | 3.850 | 4.017 | 3.850 | 3.936 | 803,999 | +0.09(+2.32%) |
Jan 08, 2003 | 3.944 | 3.944 | 3.818 | 3.847 | 1,782,001 | -0.12(-3.10%) |
Jan 07, 2003 | 3.949 | 4.004 | 3.915 | 3.970 | 1,340,126 | +0.02(+0.60%) |
Jan 06, 2003 | 3.996 | 4.023 | 3.936 | 3.947 | 1,542,747 | -0.07(-1.70%) |
Jan 03, 2003 | 3.970 | 4.044 | 3.923 | 4.015 | 799,801 | +0.02(+0.46%) |
Jan 02, 2003 | 3.931 | 4.033 | 3.931 | 3.996 | 810,104 | +0.12(+3.11%) |
Dec 31, 2002 | 3.795 | 3.983 | 3.774 | 3.876 | 1,588,919 | +0.09(+2.42%) |
Dec 30, 2002 | 3.879 | 3.879 | 3.721 | 3.784 | 1,063,858 | -0.08(-2.10%) |
Dec 27, 2002 | 3.886 | 3.902 | 3.844 | 3.865 | 841,013 | -0.02(-0.54%) |
Dec 26, 2002 | 3.863 | 3.978 | 3.860 | 3.886 | 636,865 | +0.03(+0.68%) |
Dec 24, 2002 | 3.876 | 3.915 | 3.844 | 3.860 | 431,190 | -0.02(-0.41%) |
Dec 23, 2002 | 3.734 | 3.876 | 3.732 | 3.876 | 1,349,665 | +0.18(+4.89%) |
Dec 20, 2002 | 3.758 | 3.782 | 3.640 | 3.695 | 3,128,614 | -0.05(-1.40%) |
Dec 19, 2002 | 3.900 | 3.976 | 3.721 | 3.748 | 2,914,163 | -0.15(-3.90%) |
Dec 18, 2002 | 3.910 | 3.931 | 3.789 | 3.900 | 2,408,945 | -0.01(-0.20%) |
Dec 17, 2002 | 3.897 | 3.983 | 3.892 | 3.907 | 1,026,081 | -0.03(-0.73%) |
Dec 16, 2002 | 3.792 | 3.944 | 3.792 | 3.936 | 1,467,957 | +0.15(+3.87%) |
Dec 13, 2002 | 3.813 | 3.844 | 3.779 | 3.789 | 1,764,448 | +0.01(+0.35%) |
Dec 12, 2002 | 3.721 | 3.847 | 3.677 | 3.776 | 795,222 | +0.07(+1.77%) |
Dec 11, 2002 | 3.632 | 3.826 | 3.606 | 3.711 | 1,537,787 | +0.10(+2.91%) |
Dec 10, 2002 | 3.543 | 3.630 | 3.520 | 3.606 | 1,317,231 | +0.07(+1.85%) |
Dec 09, 2002 | 3.637 | 3.651 | 3.509 | 3.541 | 702,497 | -0.10(-2.81%) |
Dec 06, 2002 | 3.635 | 3.734 | 3.577 | 3.643 | 1,252,361 | -0.02(-0.50%) |
Dec 05, 2002 | 3.792 | 3.810 | 3.643 | 3.661 | 1,576,327 | -0.11(-2.99%) |
Dec 04, 2002 | 3.881 | 3.881 | 3.768 | 3.774 | 2,522,276 | -0.13(-3.42%) |
Dec 03, 2002 | 3.970 | 3.970 | 3.907 | 3.907 | 1,832,370 | -0.09(-2.17%) |
Dec 02, 2002 | 4.002 | 4.041 | 3.936 | 3.994 | 693,339 | +0.01(+0.13%) |
Nov 29, 2002 | 4.023 | 4.049 | 3.965 | 3.989 | 402,572 | -0.04(-1.10%) |
Nov 27, 2002 | 3.852 | 4.088 | 3.852 | 4.033 | 1,221,834 | +0.22(+5.77%) |
Nov 26, 2002 | 3.787 | 3.923 | 3.787 | 3.813 | 1,078,740 | +0.02(+0.55%) |
Nov 25, 2002 | 3.748 | 3.826 | 3.734 | 3.792 | 1,631,656 | +0.04(+1.19%) |
Nov 22, 2002 | 3.745 | 3.795 | 3.695 | 3.748 | 1,899,911 | +0.00(+0.00%) |
Nov 21, 2002 | 3.554 | 3.800 | 3.551 | 3.748 | 2,511,973 | +0.19(+5.46%) |
Nov 20, 2002 | 3.493 | 3.619 | 3.493 | 3.554 | 1,448,114 | +0.05(+1.50%) |
Nov 19, 2002 | 3.554 | 3.590 | 3.493 | 3.501 | 1,041,726 | -0.04(-1.11%) |
Nov 18, 2002 | 3.656 | 3.658 | 3.527 | 3.541 | 1,876,252 | -0.01(-0.15%) |
Nov 15, 2002 | 3.475 | 3.596 | 3.433 | 3.546 | 1,648,446 | +0.07(+2.04%) |
Nov 14, 2002 | 3.373 | 3.480 | 3.373 | 3.475 | 774,235 | +0.14(+4.16%) |
Nov 13, 2002 | 3.320 | 3.454 | 3.213 | 3.336 | 734,169 | +0.02(+0.47%) |
Nov 12, 2002 | 3.252 | 3.420 | 3.200 | 3.320 | 992,120 | +0.07(+2.09%) |
Nov 11, 2002 | 3.307 | 3.362 | 3.187 | 3.252 | 1,264,572 | -0.05(-1.59%) |
Nov 08, 2002 | 3.409 | 3.488 | 3.286 | 3.305 | 1,429,035 | -0.10(-3.07%) |
Nov 07, 2002 | 3.509 | 3.509 | 3.396 | 3.409 | 907,027 | -0.07(-2.11%) |
Nov 06, 2002 | 3.386 | 3.551 | 3.341 | 3.483 | 1,174,136 | +0.10(+2.86%) |
Nov 05, 2002 | 3.381 | 3.428 | 3.318 | 3.386 | 1,426,745 | +0.01(+0.16%) |
Nov 04, 2002 | 3.341 | 3.499 | 3.328 | 3.381 | 1,485,509 | +0.14(+4.37%) |