Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 3.941 | 4.019 | 3.934 | 3.986 | 14,324 | +0.05(+1.17%) |
Jan 30, 2003 | 3.941 | 3.941 | 3.941 | 3.941 | 304 | +0.00(+0.08%) |
Jan 29, 2003 | 3.937 | 3.937 | 3.921 | 3.937 | 35,659 | +0.00(+0.00%) |
Jan 28, 2003 | 3.937 | 3.937 | 3.931 | 3.937 | 231,330 | +0.00(+0.00%) |
Jan 27, 2003 | 3.904 | 3.954 | 3.898 | 3.937 | 13,410 | +0.00(+0.00%) |
Jan 24, 2003 | 3.937 | 3.937 | 3.937 | 3.937 | 7,314 | +0.00(+0.00%) |
Jan 23, 2003 | 3.937 | 3.937 | 3.921 | 3.937 | 5,181 | +0.00(+0.00%) |
Jan 22, 2003 | 3.937 | 3.937 | 3.937 | 3.937 | 2,133 | +0.00(+0.00%) |
Jan 21, 2003 | 3.983 | 3.983 | 3.937 | 3.937 | 24,077 | -0.05(-1.15%) |
Jan 17, 2003 | 3.970 | 3.983 | 3.941 | 3.983 | 3,352 | +0.05(+1.17%) |
Jan 16, 2003 | 3.980 | 3.980 | 3.937 | 3.937 | 8,838 | -0.02(-0.41%) |
Jan 15, 2003 | 3.937 | 3.986 | 3.937 | 3.954 | 9,448 | +0.00(+0.00%) |
Jan 14, 2003 | 3.937 | 3.967 | 3.904 | 3.954 | 12,496 | +0.02(+0.42%) |
Jan 13, 2003 | 3.937 | 3.937 | 3.904 | 3.937 | 4,876 | +0.00(+0.00%) |
Jan 10, 2003 | 3.921 | 3.983 | 3.888 | 3.937 | 42,669 | +0.05(+1.27%) |
Jan 09, 2003 | 3.937 | 3.937 | 3.888 | 3.888 | 24,382 | +0.00(+0.00%) |
Jan 08, 2003 | 3.937 | 3.937 | 3.888 | 3.888 | 22,858 | -0.05(-1.25%) |
Jan 07, 2003 | 3.944 | 3.944 | 3.904 | 3.937 | 24,687 | +0.00(+0.00%) |
Jan 06, 2003 | 3.970 | 3.970 | 3.921 | 3.937 | 12,800 | +0.00(+0.00%) |
Jan 03, 2003 | 4.036 | 4.036 | 3.904 | 3.937 | 29,259 | -0.16(-3.92%) |
Jan 02, 2003 | 4.085 | 4.098 | 4.039 | 4.098 | 10,972 | +0.03(+0.81%) |
Dec 31, 2002 | 3.954 | 4.065 | 3.954 | 4.065 | 6,400 | +0.11(+2.82%) |
Dec 30, 2002 | 3.872 | 3.954 | 3.872 | 3.954 | 6,705 | +0.08(+2.12%) |
Dec 27, 2002 | 3.888 | 3.934 | 3.872 | 3.872 | 12,191 | +0.00(+0.00%) |
Dec 26, 2002 | 3.806 | 3.872 | 3.806 | 3.872 | 4,266 | +0.08(+2.16%) |
Dec 24, 2002 | 3.773 | 3.790 | 3.773 | 3.790 | 2,743 | +0.03(+0.87%) |
Dec 23, 2002 | 3.773 | 3.773 | 3.757 | 3.757 | 2,133 | +0.02(+0.44%) |
Dec 20, 2002 | 3.757 | 3.773 | 3.731 | 3.740 | 2,133 | +0.00(+0.00%) |
Dec 19, 2002 | 3.708 | 3.740 | 3.708 | 3.740 | 391,647 | +0.06(+1.60%) |
Dec 18, 2002 | 3.681 | 3.681 | 3.681 | 3.681 | 2,133 | -0.01(-0.27%) |
Dec 17, 2002 | 3.658 | 3.691 | 3.642 | 3.691 | 19,201 | +0.02(+0.45%) |
Dec 16, 2002 | 3.626 | 3.675 | 3.626 | 3.675 | 2,743 | +0.05(+1.27%) |
Dec 13, 2002 | 3.626 | 3.629 | 3.626 | 3.629 | 1,219 | +0.00(+0.09%) |
Dec 12, 2002 | 3.560 | 3.626 | 3.560 | 3.626 | 14,934 | +0.07(+1.84%) |
Dec 11, 2002 | 3.560 | 3.593 | 3.560 | 3.560 | 14,629 | -0.02(-0.46%) |
Dec 10, 2002 | 3.612 | 3.626 | 3.576 | 3.576 | 20,725 | -0.05(-1.36%) |
Dec 09, 2002 | 3.626 | 3.626 | 3.612 | 3.626 | 8,533 | -0.02(-0.45%) |
Dec 06, 2002 | 3.642 | 3.642 | 3.642 | 3.642 | 1,523 | +0.02(+0.45%) |
Dec 05, 2002 | 3.642 | 3.642 | 3.576 | 3.626 | 10,972 | -0.03(-0.90%) |
Dec 04, 2002 | 3.658 | 3.662 | 3.645 | 3.658 | 3,962 | -0.02(-0.45%) |
Dec 03, 2002 | 3.708 | 3.708 | 3.658 | 3.675 | 16,153 | +0.00(+0.00%) |
Dec 02, 2002 | 3.675 | 3.675 | 3.675 | 3.675 | 0 | +0.00(+0.00%) |
Nov 29, 2002 | 3.691 | 3.691 | 3.675 | 3.675 | 2,438 | +0.00(+0.00%) |
Nov 27, 2002 | 3.658 | 3.691 | 3.645 | 3.675 | 8,838 | +0.02(+0.54%) |
Nov 26, 2002 | 3.652 | 3.655 | 3.596 | 3.655 | 14,020 | +0.03(+0.81%) |
Nov 25, 2002 | 3.658 | 3.658 | 3.626 | 3.626 | 6,400 | +0.00(+0.00%) |
Nov 22, 2002 | 3.626 | 3.626 | 3.609 | 3.626 | 17,372 | +0.00(+0.00%) |
Nov 21, 2002 | 3.691 | 3.724 | 3.609 | 3.626 | 23,773 | -0.07(-1.78%) |
Nov 20, 2002 | 3.675 | 3.708 | 3.675 | 3.691 | 3,962 | -0.01(-0.27%) |
Nov 19, 2002 | 3.813 | 3.813 | 3.675 | 3.701 | 21,030 | -0.10(-2.76%) |
Nov 18, 2002 | 3.806 | 3.806 | 3.806 | 3.806 | 0 | +0.00(+0.00%) |
Nov 15, 2002 | 3.757 | 3.806 | 3.724 | 3.806 | 26,211 | +0.02(+0.43%) |
Nov 14, 2002 | 3.773 | 3.790 | 3.773 | 3.790 | 24,687 | +0.07(+1.76%) |
Nov 13, 2002 | 3.691 | 3.724 | 3.691 | 3.724 | 2,133 | +0.02(+0.44%) |
Nov 12, 2002 | 3.708 | 3.708 | 3.708 | 3.708 | 304 | -0.02(-0.44%) |
Nov 11, 2002 | 3.724 | 3.731 | 3.724 | 3.724 | 3,657 | -0.02(-0.44%) |
Nov 08, 2002 | 3.708 | 3.740 | 3.708 | 3.740 | 6,400 | -0.02(-0.44%) |
Nov 07, 2002 | 3.757 | 3.773 | 3.747 | 3.757 | 7,314 | +0.05(+1.33%) |
Nov 06, 2002 | 3.658 | 3.708 | 3.642 | 3.708 | 13,105 | +0.05(+1.35%) |
Nov 05, 2002 | 3.609 | 3.675 | 3.609 | 3.658 | 10,667 | +0.02(+0.45%) |
Nov 04, 2002 | 3.645 | 3.645 | 3.593 | 3.642 | 15,543 | +0.02(+0.45%) |