Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 3.713 | 3.788 | 3.707 | 3.757 | 15,201 | +0.04(+1.17%) |
Jan 30, 2003 | 3.713 | 3.713 | 3.713 | 3.713 | 323 | +0.00(+0.08%) |
Jan 29, 2003 | 3.710 | 3.710 | 3.695 | 3.710 | 37,840 | +0.00(+0.00%) |
Jan 28, 2003 | 3.710 | 3.710 | 3.704 | 3.710 | 245,481 | +0.00(+0.00%) |
Jan 27, 2003 | 3.679 | 3.726 | 3.673 | 3.710 | 14,230 | +0.00(+0.00%) |
Jan 24, 2003 | 3.710 | 3.710 | 3.710 | 3.710 | 7,762 | +0.00(+0.00%) |
Jan 23, 2003 | 3.710 | 3.710 | 3.695 | 3.710 | 5,498 | +0.00(+0.00%) |
Jan 22, 2003 | 3.710 | 3.710 | 3.710 | 3.710 | 2,263 | +0.00(+0.00%) |
Jan 21, 2003 | 3.754 | 3.754 | 3.710 | 3.710 | 25,550 | -0.04(-1.15%) |
Jan 17, 2003 | 3.741 | 3.754 | 3.713 | 3.754 | 3,557 | +0.04(+1.17%) |
Jan 16, 2003 | 3.750 | 3.750 | 3.710 | 3.710 | 9,379 | -0.02(-0.41%) |
Jan 15, 2003 | 3.710 | 3.757 | 3.710 | 3.726 | 10,026 | +0.00(+0.00%) |
Jan 14, 2003 | 3.710 | 3.738 | 3.679 | 3.726 | 13,260 | +0.02(+0.42%) |
Jan 13, 2003 | 3.710 | 3.710 | 3.679 | 3.710 | 5,174 | +0.00(+0.00%) |
Jan 10, 2003 | 3.695 | 3.754 | 3.664 | 3.710 | 45,279 | +0.05(+1.27%) |
Jan 09, 2003 | 3.710 | 3.710 | 3.664 | 3.664 | 25,874 | +0.00(+0.00%) |
Jan 08, 2003 | 3.710 | 3.710 | 3.664 | 3.664 | 24,257 | -0.05(-1.25%) |
Jan 07, 2003 | 3.716 | 3.716 | 3.679 | 3.710 | 26,197 | +0.00(+0.00%) |
Jan 06, 2003 | 3.741 | 3.741 | 3.695 | 3.710 | 13,583 | +0.00(+0.00%) |
Jan 03, 2003 | 3.803 | 3.803 | 3.679 | 3.710 | 31,049 | -0.15(-3.92%) |
Jan 02, 2003 | 3.849 | 3.862 | 3.806 | 3.862 | 11,643 | +0.03(+0.81%) |
Dec 31, 2002 | 3.726 | 3.831 | 3.726 | 3.831 | 6,791 | +0.11(+2.82%) |
Dec 30, 2002 | 3.648 | 3.726 | 3.648 | 3.726 | 7,115 | +0.08(+2.12%) |
Dec 27, 2002 | 3.664 | 3.707 | 3.648 | 3.648 | 12,937 | +0.00(+0.00%) |
Dec 26, 2002 | 3.587 | 3.648 | 3.587 | 3.648 | 4,527 | +0.08(+2.16%) |
Dec 24, 2002 | 3.556 | 3.571 | 3.556 | 3.571 | 2,910 | +0.03(+0.87%) |
Dec 23, 2002 | 3.556 | 3.556 | 3.540 | 3.540 | 2,263 | +0.02(+0.44%) |
Dec 20, 2002 | 3.540 | 3.556 | 3.515 | 3.525 | 2,263 | +0.00(+0.00%) |
Dec 19, 2002 | 3.494 | 3.525 | 3.494 | 3.525 | 415,603 | +0.06(+1.60%) |
Dec 18, 2002 | 3.469 | 3.469 | 3.469 | 3.469 | 2,263 | -0.01(-0.27%) |
Dec 17, 2002 | 3.447 | 3.478 | 3.432 | 3.478 | 20,375 | +0.02(+0.45%) |
Dec 16, 2002 | 3.417 | 3.463 | 3.417 | 3.463 | 2,910 | +0.04(+1.27%) |
Dec 13, 2002 | 3.417 | 3.420 | 3.417 | 3.420 | 1,293 | +0.00(+0.09%) |
Dec 12, 2002 | 3.355 | 3.417 | 3.355 | 3.417 | 15,847 | +0.06(+1.84%) |
Dec 11, 2002 | 3.355 | 3.386 | 3.355 | 3.355 | 15,524 | -0.02(-0.46%) |
Dec 10, 2002 | 3.404 | 3.417 | 3.370 | 3.370 | 21,993 | -0.05(-1.36%) |
Dec 09, 2002 | 3.417 | 3.417 | 3.404 | 3.417 | 9,055 | -0.02(-0.45%) |
Dec 06, 2002 | 3.432 | 3.432 | 3.432 | 3.432 | 1,617 | +0.02(+0.45%) |
Dec 05, 2002 | 3.432 | 3.432 | 3.370 | 3.417 | 11,643 | -0.03(-0.90%) |
Dec 04, 2002 | 3.447 | 3.451 | 3.435 | 3.447 | 4,204 | -0.02(-0.45%) |
Dec 03, 2002 | 3.494 | 3.494 | 3.447 | 3.463 | 17,141 | +0.00(+0.00%) |
Dec 02, 2002 | 3.463 | 3.463 | 3.463 | 3.463 | 0 | +0.00(+0.00%) |
Nov 29, 2002 | 3.478 | 3.478 | 3.463 | 3.463 | 2,587 | +0.00(+0.00%) |
Nov 27, 2002 | 3.447 | 3.478 | 3.435 | 3.463 | 9,379 | +0.02(+0.54%) |
Nov 26, 2002 | 3.441 | 3.444 | 3.389 | 3.444 | 14,877 | +0.03(+0.81%) |
Nov 25, 2002 | 3.447 | 3.447 | 3.417 | 3.417 | 6,791 | +0.00(+0.00%) |
Nov 22, 2002 | 3.417 | 3.417 | 3.401 | 3.417 | 18,435 | +0.00(+0.00%) |
Nov 21, 2002 | 3.478 | 3.509 | 3.401 | 3.417 | 25,227 | -0.06(-1.78%) |
Nov 20, 2002 | 3.463 | 3.494 | 3.463 | 3.478 | 4,204 | -0.01(-0.27%) |
Nov 19, 2002 | 3.593 | 3.593 | 3.463 | 3.488 | 22,316 | -0.10(-2.76%) |
Nov 18, 2002 | 3.587 | 3.587 | 3.587 | 3.587 | 0 | +0.00(+0.00%) |
Nov 15, 2002 | 3.540 | 3.587 | 3.509 | 3.587 | 27,814 | +0.02(+0.43%) |
Nov 14, 2002 | 3.556 | 3.571 | 3.556 | 3.571 | 26,197 | +0.06(+1.76%) |
Nov 13, 2002 | 3.478 | 3.509 | 3.478 | 3.509 | 2,263 | +0.02(+0.44%) |
Nov 12, 2002 | 3.494 | 3.494 | 3.494 | 3.494 | 323 | -0.02(-0.44%) |
Nov 11, 2002 | 3.509 | 3.515 | 3.509 | 3.509 | 3,881 | -0.02(-0.44%) |
Nov 08, 2002 | 3.494 | 3.525 | 3.494 | 3.525 | 6,791 | -0.02(-0.44%) |
Nov 07, 2002 | 3.540 | 3.556 | 3.531 | 3.540 | 7,762 | +0.05(+1.33%) |
Nov 06, 2002 | 3.447 | 3.494 | 3.432 | 3.494 | 13,907 | +0.05(+1.35%) |
Nov 05, 2002 | 3.401 | 3.463 | 3.401 | 3.447 | 11,319 | +0.02(+0.45%) |
Nov 04, 2002 | 3.435 | 3.435 | 3.386 | 3.432 | 16,494 | +0.02(+0.45%) |