Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 3.931 | 4.010 | 3.925 | 3.977 | 14,358 | +0.05(+1.17%) |
Jan 30, 2003 | 3.931 | 3.931 | 3.931 | 3.931 | 305 | +0.00(+0.08%) |
Jan 29, 2003 | 3.928 | 3.928 | 3.912 | 3.928 | 35,742 | +0.00(+0.00%) |
Jan 28, 2003 | 3.928 | 3.928 | 3.922 | 3.928 | 231,866 | +0.00(+0.00%) |
Jan 27, 2003 | 3.895 | 3.944 | 3.889 | 3.928 | 13,441 | +0.00(+0.00%) |
Jan 24, 2003 | 3.928 | 3.928 | 3.928 | 3.928 | 7,331 | +0.00(+0.00%) |
Jan 23, 2003 | 3.928 | 3.928 | 3.912 | 3.928 | 5,193 | +0.00(+0.00%) |
Jan 22, 2003 | 3.928 | 3.928 | 3.928 | 3.928 | 2,138 | +0.00(+0.00%) |
Jan 21, 2003 | 3.974 | 3.974 | 3.928 | 3.928 | 24,133 | -0.05(-1.15%) |
Jan 17, 2003 | 3.961 | 3.974 | 3.931 | 3.974 | 3,360 | +0.05(+1.17%) |
Jan 16, 2003 | 3.971 | 3.971 | 3.928 | 3.928 | 8,859 | -0.02(-0.42%) |
Jan 15, 2003 | 3.928 | 3.977 | 3.928 | 3.944 | 9,470 | +0.00(+0.00%) |
Jan 14, 2003 | 3.928 | 3.958 | 3.895 | 3.944 | 12,525 | +0.02(+0.42%) |
Jan 13, 2003 | 3.928 | 3.928 | 3.895 | 3.928 | 4,887 | +0.00(+0.00%) |
Jan 10, 2003 | 3.912 | 3.974 | 3.879 | 3.928 | 42,768 | +0.05(+1.27%) |
Jan 09, 2003 | 3.928 | 3.928 | 3.879 | 3.879 | 24,439 | +0.00(+0.00%) |
Jan 08, 2003 | 3.928 | 3.928 | 3.879 | 3.879 | 22,911 | -0.05(-1.25%) |
Jan 07, 2003 | 3.935 | 3.935 | 3.895 | 3.928 | 24,744 | +0.00(+0.00%) |
Jan 06, 2003 | 3.961 | 3.961 | 3.912 | 3.928 | 12,830 | +0.00(+0.00%) |
Jan 03, 2003 | 4.026 | 4.026 | 3.895 | 3.928 | 29,327 | -0.16(-3.92%) |
Jan 02, 2003 | 4.075 | 4.089 | 4.030 | 4.089 | 10,997 | +0.03(+0.81%) |
Dec 31, 2002 | 3.944 | 4.056 | 3.944 | 4.056 | 6,415 | +0.11(+2.82%) |
Dec 30, 2002 | 3.863 | 3.944 | 3.863 | 3.944 | 6,720 | +0.08(+2.12%) |
Dec 27, 2002 | 3.879 | 3.925 | 3.863 | 3.863 | 12,219 | +0.00(+0.00%) |
Dec 26, 2002 | 3.797 | 3.863 | 3.797 | 3.863 | 4,276 | +0.08(+2.16%) |
Dec 24, 2002 | 3.764 | 3.781 | 3.764 | 3.781 | 2,749 | +0.03(+0.87%) |
Dec 23, 2002 | 3.764 | 3.764 | 3.748 | 3.748 | 2,138 | +0.02(+0.44%) |
Dec 20, 2002 | 3.748 | 3.764 | 3.722 | 3.732 | 2,138 | +0.00(+0.00%) |
Dec 19, 2002 | 3.699 | 3.732 | 3.699 | 3.732 | 392,554 | +0.06(+1.60%) |
Dec 18, 2002 | 3.673 | 3.673 | 3.673 | 3.673 | 2,138 | -0.01(-0.27%) |
Dec 17, 2002 | 3.650 | 3.683 | 3.634 | 3.683 | 19,245 | +0.02(+0.45%) |
Dec 16, 2002 | 3.617 | 3.666 | 3.617 | 3.666 | 2,749 | +0.05(+1.27%) |
Dec 13, 2002 | 3.617 | 3.620 | 3.617 | 3.620 | 1,221 | +0.00(+0.09%) |
Dec 12, 2002 | 3.552 | 3.617 | 3.552 | 3.617 | 14,968 | +0.07(+1.84%) |
Dec 11, 2002 | 3.552 | 3.584 | 3.552 | 3.552 | 14,663 | -0.02(-0.46%) |
Dec 10, 2002 | 3.604 | 3.617 | 3.568 | 3.568 | 20,773 | -0.05(-1.36%) |
Dec 09, 2002 | 3.617 | 3.617 | 3.604 | 3.617 | 8,553 | -0.02(-0.45%) |
Dec 06, 2002 | 3.634 | 3.634 | 3.634 | 3.634 | 1,527 | +0.02(+0.45%) |
Dec 05, 2002 | 3.634 | 3.634 | 3.568 | 3.617 | 10,997 | -0.03(-0.90%) |
Dec 04, 2002 | 3.650 | 3.653 | 3.637 | 3.650 | 3,971 | -0.02(-0.45%) |
Dec 03, 2002 | 3.699 | 3.699 | 3.650 | 3.666 | 16,190 | +0.00(+0.00%) |
Dec 02, 2002 | 3.666 | 3.666 | 3.666 | 3.666 | 0 | +0.00(+0.00%) |
Nov 29, 2002 | 3.683 | 3.683 | 3.666 | 3.666 | 2,443 | +0.00(+0.00%) |
Nov 27, 2002 | 3.650 | 3.683 | 3.637 | 3.666 | 8,859 | +0.02(+0.54%) |
Nov 26, 2002 | 3.643 | 3.647 | 3.588 | 3.647 | 14,052 | +0.03(+0.81%) |
Nov 25, 2002 | 3.650 | 3.650 | 3.617 | 3.617 | 6,415 | +0.00(+0.00%) |
Nov 22, 2002 | 3.617 | 3.617 | 3.601 | 3.617 | 17,412 | +0.00(+0.00%) |
Nov 21, 2002 | 3.683 | 3.715 | 3.601 | 3.617 | 23,828 | -0.07(-1.78%) |
Nov 20, 2002 | 3.666 | 3.699 | 3.666 | 3.683 | 3,971 | -0.01(-0.27%) |
Nov 19, 2002 | 3.804 | 3.804 | 3.666 | 3.692 | 21,078 | -0.10(-2.76%) |
Nov 18, 2002 | 3.797 | 3.797 | 3.797 | 3.797 | 0 | +0.00(+0.00%) |
Nov 15, 2002 | 3.748 | 3.797 | 3.715 | 3.797 | 26,272 | +0.02(+0.43%) |
Nov 14, 2002 | 3.764 | 3.781 | 3.764 | 3.781 | 24,744 | +0.07(+1.76%) |
Nov 13, 2002 | 3.683 | 3.715 | 3.683 | 3.715 | 2,138 | +0.02(+0.44%) |
Nov 12, 2002 | 3.699 | 3.699 | 3.699 | 3.699 | 305 | -0.02(-0.44%) |
Nov 11, 2002 | 3.715 | 3.722 | 3.715 | 3.715 | 3,665 | -0.02(-0.44%) |
Nov 08, 2002 | 3.699 | 3.732 | 3.699 | 3.732 | 6,415 | -0.02(-0.44%) |
Nov 07, 2002 | 3.748 | 3.764 | 3.738 | 3.748 | 7,331 | +0.05(+1.33%) |
Nov 06, 2002 | 3.650 | 3.699 | 3.634 | 3.699 | 13,136 | +0.05(+1.35%) |
Nov 05, 2002 | 3.601 | 3.666 | 3.601 | 3.650 | 10,692 | +0.02(+0.45%) |
Nov 04, 2002 | 3.637 | 3.637 | 3.584 | 3.634 | 15,579 | +0.02(+0.45%) |