Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 3.441 | 3.484 | 3.441 | 3.471 | 6,372,399 | +0.01(+0.29%) |
Jan 30, 2003 | 3.463 | 3.496 | 3.461 | 3.461 | 10,228,740 | -0.04(-1.04%) |
Jan 29, 2003 | 3.471 | 3.510 | 3.457 | 3.498 | 6,305,212 | +0.01(+0.17%) |
Jan 28, 2003 | 3.443 | 3.516 | 3.441 | 3.492 | 12,938,949 | +0.06(+1.77%) |
Jan 27, 2003 | 3.439 | 3.441 | 3.391 | 3.431 | 9,263,914 | -0.01(-0.41%) |
Jan 24, 2003 | 3.469 | 3.469 | 3.443 | 3.445 | 9,040,615 | -0.03(-0.99%) |
Jan 23, 2003 | 3.522 | 3.532 | 3.461 | 3.480 | 49,446,732 | +0.00(+0.00%) |
Jan 22, 2003 | 3.455 | 3.540 | 3.421 | 3.480 | 17,728,992 | +0.02(+0.70%) |
Jan 21, 2003 | 3.504 | 3.504 | 3.403 | 3.455 | 7,454,308 | -0.05(-1.33%) |
Jan 17, 2003 | 3.581 | 3.581 | 3.478 | 3.502 | 4,925,406 | -0.08(-2.15%) |
Jan 16, 2003 | 3.644 | 3.644 | 3.563 | 3.579 | 4,100,882 | -0.05(-1.28%) |
Jan 15, 2003 | 3.684 | 3.698 | 3.623 | 3.625 | 3,553,999 | -0.06(-1.59%) |
Jan 14, 2003 | 3.727 | 3.727 | 3.652 | 3.684 | 3,330,701 | -0.04(-1.14%) |
Jan 13, 2003 | 3.765 | 3.765 | 3.623 | 3.727 | 4,942,697 | -0.04(-1.18%) |
Jan 10, 2003 | 3.846 | 3.848 | 3.688 | 3.771 | 8,517,445 | -0.08(-2.00%) |
Jan 09, 2003 | 3.953 | 4.008 | 3.826 | 3.848 | 2,951,291 | -0.13(-3.16%) |
Jan 08, 2003 | 4.000 | 4.000 | 3.919 | 3.974 | 1,413,893 | -0.00(-0.05%) |
Jan 07, 2003 | 4.048 | 4.048 | 3.899 | 3.976 | 930,738 | -0.06(-1.60%) |
Jan 06, 2003 | 3.947 | 4.089 | 3.947 | 4.040 | 1,008,794 | +0.10(+2.52%) |
Jan 03, 2003 | 3.945 | 3.959 | 3.919 | 3.941 | 654,580 | -0.00(-0.10%) |
Jan 02, 2003 | 3.897 | 3.945 | 3.860 | 3.945 | 1,342,259 | +0.06(+1.51%) |
Dec 31, 2002 | 3.856 | 3.903 | 3.826 | 3.886 | 1,443,534 | +0.03(+0.79%) |
Dec 30, 2002 | 3.901 | 3.907 | 3.840 | 3.856 | 1,149,590 | -0.04(-1.09%) |
Dec 27, 2002 | 3.903 | 3.978 | 3.899 | 3.899 | 638,771 | -0.06(-1.58%) |
Dec 26, 2002 | 3.947 | 3.990 | 3.929 | 3.961 | 504,397 | +0.01(+0.36%) |
Dec 24, 2002 | 3.939 | 3.961 | 3.913 | 3.947 | 525,640 | +0.01(+0.26%) |
Dec 23, 2002 | 3.907 | 3.939 | 3.886 | 3.937 | 803,774 | +0.03(+0.78%) |
Dec 20, 2002 | 3.880 | 3.913 | 3.878 | 3.907 | 1,191,582 | +0.03(+0.89%) |
Dec 19, 2002 | 3.834 | 3.876 | 3.834 | 3.872 | 1,132,300 | +0.04(+1.06%) |
Dec 18, 2002 | 3.870 | 3.870 | 3.816 | 3.832 | 797,846 | -0.05(-1.35%) |
Dec 17, 2002 | 3.866 | 3.897 | 3.866 | 3.884 | 785,990 | -0.02(-0.42%) |
Dec 16, 2002 | 3.872 | 3.913 | 3.872 | 3.901 | 1,215,295 | +0.05(+1.31%) |
Dec 13, 2002 | 3.891 | 3.923 | 3.846 | 3.850 | 711,886 | -0.05(-1.30%) |
Dec 12, 2002 | 3.866 | 3.915 | 3.848 | 3.901 | 438,692 | +0.03(+0.84%) |
Dec 11, 2002 | 3.826 | 3.895 | 3.816 | 3.868 | 595,791 | +0.05(+1.38%) |
Dec 10, 2002 | 3.824 | 3.846 | 3.781 | 3.816 | 668,412 | -0.01(-0.26%) |
Dec 09, 2002 | 3.846 | 3.848 | 3.789 | 3.826 | 705,958 | -0.01(-0.16%) |
Dec 06, 2002 | 3.826 | 3.866 | 3.791 | 3.832 | 484,142 | -0.03(-0.89%) |
Dec 05, 2002 | 3.907 | 3.907 | 3.838 | 3.866 | 2,692,917 | -0.02(-0.42%) |
Dec 04, 2002 | 3.947 | 3.967 | 3.878 | 3.882 | 1,693,015 | -0.06(-1.44%) |
Dec 03, 2002 | 3.795 | 3.953 | 3.795 | 3.939 | 1,259,263 | +0.14(+3.79%) |
Dec 02, 2002 | 3.832 | 3.884 | 3.757 | 3.795 | 854,165 | -0.04(-1.00%) |
Nov 29, 2002 | 3.895 | 3.895 | 3.805 | 3.834 | 373,975 | -0.06(-1.51%) |
Nov 27, 2002 | 3.832 | 3.927 | 3.826 | 3.893 | 1,105,128 | +0.06(+1.64%) |
Nov 26, 2002 | 3.888 | 3.897 | 3.818 | 3.830 | 632,349 | -0.07(-1.71%) |
Nov 25, 2002 | 3.846 | 3.907 | 3.795 | 3.897 | 554,293 | +0.03(+0.79%) |
Nov 22, 2002 | 3.836 | 3.866 | 3.777 | 3.866 | 604,189 | +0.04(+1.17%) |
Nov 21, 2002 | 3.805 | 3.846 | 3.785 | 3.822 | 477,225 | +0.03(+0.85%) |
Nov 20, 2002 | 3.725 | 3.816 | 3.710 | 3.789 | 716,826 | +0.07(+1.79%) |
Nov 19, 2002 | 3.743 | 3.765 | 3.690 | 3.723 | 723,743 | -0.00(-0.11%) |
Nov 18, 2002 | 3.745 | 3.761 | 3.696 | 3.727 | 1,385,733 | +0.01(+0.38%) |
Nov 15, 2002 | 3.644 | 3.714 | 3.603 | 3.712 | 671,376 | +0.06(+1.61%) |
Nov 14, 2002 | 3.603 | 3.662 | 3.597 | 3.654 | 613,576 | +0.08(+2.21%) |
Nov 13, 2002 | 3.593 | 3.674 | 3.528 | 3.575 | 738,563 | -0.00(-0.06%) |
Nov 12, 2002 | 3.633 | 3.725 | 3.532 | 3.577 | 799,328 | -0.04(-1.17%) |
Nov 11, 2002 | 3.644 | 3.656 | 3.593 | 3.619 | 663,966 | -0.02(-0.61%) |
Nov 08, 2002 | 3.662 | 3.765 | 3.603 | 3.642 | 1,446,992 | -0.00(-0.11%) |
Nov 07, 2002 | 3.795 | 3.842 | 3.603 | 3.646 | 3,183,482 | -0.27(-6.93%) |
Nov 06, 2002 | 3.816 | 3.957 | 3.812 | 3.917 | 1,346,211 | +0.12(+3.14%) |
Nov 05, 2002 | 3.826 | 3.897 | 3.771 | 3.797 | 1,057,702 | -0.02(-0.53%) |
Nov 04, 2002 | 3.795 | 3.927 | 3.771 | 3.818 | 979,153 | +0.04(+1.13%) |