Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 3.319 | 3.334 | 3.293 | 3.334 | 179,443 | +0.04(+1.24%) |
Jan 30, 2003 | 3.347 | 3.350 | 3.293 | 3.293 | 237,564 | -0.06(-1.78%) |
Jan 29, 2003 | 3.306 | 3.363 | 3.300 | 3.353 | 268,053 | +0.01(+0.28%) |
Jan 28, 2003 | 3.306 | 3.369 | 3.293 | 3.344 | 352,534 | +0.04(+1.14%) |
Jan 27, 2003 | 3.325 | 3.350 | 3.284 | 3.306 | 428,758 | -0.03(-0.94%) |
Jan 24, 2003 | 3.432 | 3.432 | 3.325 | 3.338 | 381,118 | -0.07(-1.94%) |
Jan 23, 2003 | 3.369 | 3.416 | 3.369 | 3.404 | 168,962 | +0.03(+0.84%) |
Jan 22, 2003 | 3.388 | 3.423 | 3.375 | 3.375 | 299,495 | -0.01(-0.28%) |
Jan 21, 2003 | 3.401 | 3.407 | 3.385 | 3.385 | 356,981 | -0.02(-0.46%) |
Jan 17, 2003 | 3.423 | 3.423 | 3.401 | 3.401 | 227,083 | -0.03(-1.01%) |
Jan 16, 2003 | 3.441 | 3.476 | 3.407 | 3.435 | 221,366 | -0.01(-0.18%) |
Jan 15, 2003 | 3.467 | 3.473 | 3.432 | 3.441 | 356,028 | -0.03(-0.91%) |
Jan 14, 2003 | 3.473 | 3.495 | 3.441 | 3.473 | 445,273 | +0.00(+0.00%) |
Jan 13, 2003 | 3.495 | 3.495 | 3.441 | 3.473 | 271,864 | +0.00(+0.00%) |
Jan 10, 2003 | 3.441 | 3.501 | 3.432 | 3.473 | 311,564 | +0.00(+0.00%) |
Jan 09, 2003 | 3.432 | 3.479 | 3.432 | 3.473 | 312,199 | +0.05(+1.57%) |
Jan 08, 2003 | 3.470 | 3.470 | 3.416 | 3.419 | 176,585 | -0.07(-1.90%) |
Jan 07, 2003 | 3.489 | 3.508 | 3.448 | 3.486 | 426,217 | +0.02(+0.55%) |
Jan 06, 2003 | 3.426 | 3.495 | 3.423 | 3.467 | 524,038 | +0.05(+1.47%) |
Jan 03, 2003 | 3.401 | 3.429 | 3.388 | 3.416 | 293,143 | +0.01(+0.18%) |
Jan 02, 2003 | 3.341 | 3.429 | 3.341 | 3.410 | 339,513 | +0.08(+2.46%) |
Dec 31, 2002 | 3.306 | 3.344 | 3.290 | 3.328 | 570,407 | +0.04(+1.15%) |
Dec 30, 2002 | 3.284 | 3.312 | 3.284 | 3.290 | 672,357 | +0.00(+0.00%) |
Dec 27, 2002 | 3.312 | 3.328 | 3.278 | 3.290 | 501,806 | -0.05(-1.42%) |
Dec 26, 2002 | 3.372 | 3.401 | 3.306 | 3.338 | 473,857 | -0.01(-0.28%) |
Dec 24, 2002 | 3.312 | 3.353 | 3.300 | 3.347 | 364,286 | +0.03(+1.05%) |
Dec 23, 2002 | 3.306 | 3.353 | 3.306 | 3.312 | 463,059 | -0.01(-0.19%) |
Dec 20, 2002 | 3.293 | 3.338 | 3.290 | 3.319 | 370,955 | +0.06(+1.84%) |
Dec 19, 2002 | 3.281 | 3.331 | 3.243 | 3.259 | 459,883 | -0.04(-1.24%) |
Dec 18, 2002 | 3.338 | 3.341 | 3.275 | 3.300 | 406,209 | -0.05(-1.41%) |
Dec 17, 2002 | 3.375 | 3.385 | 3.344 | 3.347 | 264,877 | -0.03(-0.84%) |
Dec 16, 2002 | 3.347 | 3.397 | 3.341 | 3.375 | 489,737 | +0.02(+0.66%) |
Dec 13, 2002 | 3.369 | 3.382 | 3.344 | 3.353 | 398,269 | -0.02(-0.56%) |
Dec 12, 2002 | 3.435 | 3.435 | 3.372 | 3.372 | 262,654 | -0.05(-1.56%) |
Dec 11, 2002 | 3.385 | 3.426 | 3.375 | 3.426 | 210,885 | +0.01(+0.37%) |
Dec 10, 2002 | 3.366 | 3.416 | 3.366 | 3.413 | 329,032 | +0.05(+1.59%) |
Dec 09, 2002 | 3.378 | 3.394 | 3.353 | 3.360 | 272,817 | -0.05(-1.48%) |
Dec 06, 2002 | 3.397 | 3.429 | 3.369 | 3.410 | 269,641 | -0.00(-0.09%) |
Dec 05, 2002 | 3.457 | 3.492 | 3.394 | 3.413 | 334,114 | -0.03(-1.00%) |
Dec 04, 2002 | 3.454 | 3.482 | 3.416 | 3.448 | 235,976 | -0.02(-0.45%) |
Dec 03, 2002 | 3.526 | 3.526 | 3.460 | 3.463 | 356,028 | -0.04(-1.17%) |
Dec 02, 2002 | 3.542 | 3.567 | 3.495 | 3.504 | 443,368 | -0.01(-0.18%) |
Nov 29, 2002 | 3.536 | 3.545 | 3.511 | 3.511 | 58,755 | -0.03(-0.80%) |
Nov 27, 2002 | 3.454 | 3.539 | 3.454 | 3.539 | 296,955 | +0.08(+2.27%) |
Nov 26, 2002 | 3.511 | 3.511 | 3.460 | 3.460 | 266,148 | -0.05(-1.35%) |
Nov 25, 2002 | 3.495 | 3.511 | 3.463 | 3.508 | 328,079 | +0.02(+0.45%) |
Nov 22, 2002 | 3.511 | 3.533 | 3.476 | 3.492 | 478,621 | -0.03(-0.98%) |
Nov 21, 2002 | 3.479 | 3.589 | 3.479 | 3.526 | 316,011 | -0.10(-2.86%) |
Nov 20, 2002 | 3.555 | 3.630 | 3.542 | 3.630 | 168,009 | +0.08(+2.22%) |
Nov 19, 2002 | 3.583 | 3.589 | 3.545 | 3.552 | 185,160 | -0.03(-0.88%) |
Nov 18, 2002 | 3.596 | 3.634 | 3.558 | 3.583 | 253,126 | -0.01(-0.18%) |
Nov 15, 2002 | 3.552 | 3.589 | 3.545 | 3.589 | 210,250 | +0.03(+0.71%) |
Nov 14, 2002 | 3.539 | 3.574 | 3.536 | 3.564 | 174,361 | +0.07(+2.07%) |
Nov 13, 2002 | 3.473 | 3.549 | 3.470 | 3.492 | 230,576 | -0.03(-0.81%) |
Nov 12, 2002 | 3.489 | 3.549 | 3.489 | 3.520 | 291,555 | +0.04(+1.27%) |
Nov 11, 2002 | 3.542 | 3.558 | 3.470 | 3.476 | 205,486 | -0.09(-2.39%) |
Nov 08, 2002 | 3.593 | 3.627 | 3.558 | 3.561 | 175,632 | -0.03(-0.79%) |
Nov 07, 2002 | 3.674 | 3.674 | 3.577 | 3.589 | 176,902 | -0.10(-2.65%) |
Nov 06, 2002 | 3.706 | 3.712 | 3.659 | 3.687 | 236,611 | +0.01(+0.34%) |
Nov 05, 2002 | 3.634 | 3.674 | 3.634 | 3.674 | 169,597 | +0.01(+0.34%) |
Nov 04, 2002 | 3.649 | 3.725 | 3.649 | 3.662 | 232,800 | +0.04(+1.13%) |