Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 3.147 | 3.180 | 3.092 | 3.165 | 7,408,706 | -0.02(-0.73%) |
Jan 30, 2003 | 3.249 | 3.259 | 3.147 | 3.188 | 4,439,949 | -0.09(-2.87%) |
Jan 29, 2003 | 3.167 | 3.311 | 3.135 | 3.282 | 4,721,589 | +0.06(+1.95%) |
Jan 28, 2003 | 3.262 | 3.272 | 3.201 | 3.219 | 3,072,769 | -0.01(-0.30%) |
Jan 27, 2003 | 3.298 | 3.322 | 3.226 | 3.229 | 4,014,743 | -0.11(-3.19%) |
Jan 24, 2003 | 3.320 | 3.358 | 3.304 | 3.335 | 4,617,577 | +0.02(+0.62%) |
Jan 23, 2003 | 3.378 | 3.378 | 3.260 | 3.315 | 6,509,582 | -0.06(-1.86%) |
Jan 22, 2003 | 3.345 | 3.428 | 3.342 | 3.378 | 5,062,927 | +0.01(+0.16%) |
Jan 21, 2003 | 3.434 | 3.457 | 3.349 | 3.372 | 4,079,201 | -0.04(-1.28%) |
Jan 17, 2003 | 3.397 | 3.417 | 3.386 | 3.416 | 5,062,927 | +0.03(+0.85%) |
Jan 16, 2003 | 3.459 | 3.466 | 3.373 | 3.387 | 7,867,973 | -0.07(-2.09%) |
Jan 15, 2003 | 3.488 | 3.488 | 3.424 | 3.459 | 3,664,249 | -0.01(-0.16%) |
Jan 14, 2003 | 3.413 | 3.529 | 3.413 | 3.465 | 12,832,748 | +0.08(+2.38%) |
Jan 13, 2003 | 3.465 | 3.500 | 3.376 | 3.384 | 5,127,385 | -0.09(-2.71%) |
Jan 10, 2003 | 3.419 | 3.485 | 3.386 | 3.479 | 3,653,262 | +0.06(+1.76%) |
Jan 09, 2003 | 3.440 | 3.484 | 3.395 | 3.419 | 5,198,436 | -0.03(-0.91%) |
Jan 08, 2003 | 3.434 | 3.481 | 3.405 | 3.450 | 4,626,000 | +0.02(+0.48%) |
Jan 07, 2003 | 3.447 | 3.522 | 3.393 | 3.434 | 6,149,200 | +0.02(+0.64%) |
Jan 06, 2003 | 3.338 | 3.446 | 3.337 | 3.412 | 3,742,625 | +0.06(+1.79%) |
Jan 03, 2003 | 3.413 | 3.423 | 3.331 | 3.352 | 4,267,083 | -0.08(-2.27%) |
Jan 02, 2003 | 3.337 | 3.453 | 3.292 | 3.429 | 4,447,641 | +0.12(+3.72%) |
Dec 31, 2002 | 3.290 | 3.323 | 3.259 | 3.307 | 3,182,641 | -0.00(-0.08%) |
Dec 30, 2002 | 3.293 | 3.324 | 3.256 | 3.309 | 4,405,889 | +0.02(+0.50%) |
Dec 27, 2002 | 3.286 | 3.316 | 3.262 | 3.293 | 4,006,685 | +0.01(+0.17%) |
Dec 26, 2002 | 3.270 | 3.343 | 3.227 | 3.287 | 4,215,077 | +0.05(+1.39%) |
Dec 24, 2002 | 3.219 | 3.270 | 3.203 | 3.242 | 4,699,249 | +0.04(+1.19%) |
Dec 23, 2002 | 3.266 | 3.297 | 3.163 | 3.204 | 9,317,192 | -0.06(-1.88%) |
Dec 20, 2002 | 3.229 | 3.297 | 3.216 | 3.266 | 6,480,649 | +0.07(+2.27%) |
Dec 19, 2002 | 3.229 | 3.270 | 3.184 | 3.193 | 8,069,040 | -0.06(-1.89%) |
Dec 18, 2002 | 3.167 | 3.290 | 3.145 | 3.255 | 6,500,060 | +0.09(+2.76%) |
Dec 17, 2002 | 3.174 | 3.195 | 3.118 | 3.167 | 6,849,821 | -0.02(-0.73%) |
Dec 16, 2002 | 3.174 | 3.195 | 3.122 | 3.191 | 7,760,664 | +0.02(+0.52%) |
Dec 13, 2002 | 3.160 | 3.188 | 3.113 | 3.174 | 4,591,940 | -0.00(-0.09%) |
Dec 12, 2002 | 3.222 | 3.257 | 3.154 | 3.177 | 7,093,005 | +0.11(+3.65%) |
Dec 11, 2002 | 3.099 | 3.099 | 3.006 | 3.065 | 9,379,820 | -0.01(-0.22%) |
Dec 10, 2002 | 3.154 | 3.155 | 3.003 | 3.072 | 9,512,765 | -0.06(-2.00%) |
Dec 09, 2002 | 3.140 | 3.253 | 3.122 | 3.135 | 7,781,540 | -0.13(-3.85%) |
Dec 06, 2002 | 3.201 | 3.270 | 3.189 | 3.260 | 5,170,236 | +0.01(+0.29%) |
Dec 05, 2002 | 3.304 | 3.317 | 3.189 | 3.251 | 5,771,605 | -0.01(-0.17%) |
Dec 04, 2002 | 3.175 | 3.297 | 3.173 | 3.256 | 6,133,818 | +0.06(+1.79%) |
Dec 03, 2002 | 3.223 | 3.256 | 3.180 | 3.199 | 4,857,465 | -0.07(-2.17%) |
Dec 02, 2002 | 3.311 | 3.311 | 3.244 | 3.270 | 5,861,700 | +0.01(+0.17%) |
Nov 29, 2002 | 3.268 | 3.290 | 3.237 | 3.264 | 2,147,642 | -0.00(-0.08%) |
Nov 27, 2002 | 3.203 | 3.271 | 3.184 | 3.267 | 4,223,134 | +0.05(+1.48%) |
Nov 26, 2002 | 3.215 | 3.237 | 3.169 | 3.219 | 4,803,994 | -0.05(-1.63%) |
Nov 25, 2002 | 3.263 | 3.283 | 3.167 | 3.272 | 8,905,536 | +0.03(+0.93%) |
Nov 22, 2002 | 3.240 | 3.267 | 3.210 | 3.242 | 5,446,382 | +0.00(+0.08%) |
Nov 21, 2002 | 3.229 | 3.317 | 3.214 | 3.240 | 7,119,375 | +0.05(+1.41%) |
Nov 20, 2002 | 3.087 | 3.218 | 3.058 | 3.195 | 5,120,793 | +0.08(+2.41%) |
Nov 19, 2002 | 3.017 | 3.150 | 3.017 | 3.120 | 6,425,346 | -0.00(-0.13%) |
Nov 18, 2002 | 3.126 | 3.137 | 3.099 | 3.124 | 4,827,800 | +0.03(+1.06%) |
Nov 15, 2002 | 3.025 | 3.102 | 3.016 | 3.091 | 6,079,614 | +0.07(+2.17%) |
Nov 14, 2002 | 3.003 | 3.053 | 2.990 | 3.025 | 5,937,879 | +0.06(+1.88%) |
Nov 13, 2002 | 2.922 | 2.990 | 2.857 | 2.969 | 10,967,112 | +0.00(+0.00%) |
Nov 12, 2002 | 2.990 | 3.018 | 2.889 | 2.969 | 9,040,313 | +0.03(+1.16%) |
Nov 11, 2002 | 3.010 | 3.031 | 2.932 | 2.935 | 5,837,895 | -0.09(-2.93%) |
Nov 08, 2002 | 3.010 | 3.051 | 2.980 | 3.024 | 7,943,785 | -0.09(-2.85%) |
Nov 07, 2002 | 2.990 | 3.154 | 2.932 | 3.113 | 8,509,263 | +0.06(+1.97%) |
Nov 06, 2002 | 3.049 | 3.083 | 2.983 | 3.053 | 7,366,222 | -0.01(-0.36%) |
Nov 05, 2002 | 3.099 | 3.162 | 3.017 | 3.064 | 9,546,093 | -0.04(-1.15%) |
Nov 04, 2002 | 3.140 | 3.231 | 3.099 | 3.099 | 10,689,500 | -0.04(-1.30%) |