Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 3.530 | 3.641 | 3.504 | 3.609 | 3,979,764 | +0.08(+2.24%) |
Jan 30, 2003 | 3.585 | 3.646 | 3.522 | 3.530 | 4,124,200 | -0.05(-1.28%) |
Jan 29, 2003 | 3.438 | 3.613 | 3.428 | 3.576 | 9,780,813 | +0.12(+3.53%) |
Jan 28, 2003 | 3.365 | 3.487 | 3.365 | 3.454 | 7,964,361 | +0.10(+3.03%) |
Jan 27, 2003 | 3.448 | 3.460 | 3.324 | 3.352 | 5,716,213 | -0.13(-3.74%) |
Jan 24, 2003 | 3.567 | 3.568 | 3.483 | 3.483 | 5,805,881 | -0.08(-2.35%) |
Jan 23, 2003 | 3.571 | 3.584 | 3.517 | 3.567 | 4,671,337 | +0.00(+0.10%) |
Jan 22, 2003 | 3.567 | 3.598 | 3.492 | 3.563 | 7,758,178 | -0.01(-0.29%) |
Jan 21, 2003 | 3.656 | 3.656 | 3.573 | 3.573 | 4,402,332 | -0.08(-2.24%) |
Jan 17, 2003 | 3.688 | 3.691 | 3.638 | 3.655 | 3,703,242 | -0.03(-0.86%) |
Jan 16, 2003 | 3.702 | 3.740 | 3.681 | 3.687 | 7,222,316 | +0.00(+0.00%) |
Jan 15, 2003 | 3.624 | 3.696 | 3.620 | 3.687 | 3,965,804 | +0.06(+1.70%) |
Jan 14, 2003 | 3.641 | 3.656 | 3.617 | 3.625 | 5,111,624 | +0.02(+0.52%) |
Jan 13, 2003 | 3.663 | 3.664 | 3.576 | 3.607 | 5,645,338 | -0.02(-0.49%) |
Jan 10, 2003 | 3.660 | 3.664 | 3.613 | 3.624 | 3,445,513 | -0.03(-0.94%) |
Jan 09, 2003 | 3.612 | 3.660 | 3.602 | 3.659 | 4,581,669 | +0.06(+1.71%) |
Jan 08, 2003 | 3.609 | 3.643 | 3.576 | 3.597 | 5,941,189 | -0.01(-0.31%) |
Jan 07, 2003 | 3.791 | 3.791 | 3.585 | 3.608 | 7,634,683 | -0.18(-4.79%) |
Jan 06, 2003 | 3.806 | 3.849 | 3.782 | 3.790 | 4,081,245 | -0.02(-0.49%) |
Jan 03, 2003 | 3.841 | 3.860 | 3.797 | 3.809 | 4,021,108 | -0.02(-0.63%) |
Jan 02, 2003 | 3.767 | 3.833 | 3.748 | 3.833 | 2,685,750 | +0.12(+3.11%) |
Dec 31, 2002 | 3.720 | 3.734 | 3.671 | 3.717 | 2,287,344 | -0.01(-0.32%) |
Dec 30, 2002 | 3.757 | 3.795 | 3.717 | 3.729 | 3,531,423 | -0.01(-0.20%) |
Dec 27, 2002 | 3.826 | 3.846 | 3.727 | 3.737 | 3,518,537 | -0.09(-2.36%) |
Dec 26, 2002 | 3.848 | 3.869 | 3.820 | 3.827 | 1,846,520 | -0.02(-0.51%) |
Dec 24, 2002 | 3.893 | 3.893 | 3.847 | 3.847 | 1,181,257 | -0.03(-0.84%) |
Dec 23, 2002 | 3.854 | 3.911 | 3.815 | 3.879 | 4,349,713 | +0.03(+0.65%) |
Dec 20, 2002 | 3.771 | 3.854 | 3.763 | 3.854 | 7,636,831 | +0.15(+3.99%) |
Dec 19, 2002 | 3.713 | 3.742 | 3.669 | 3.706 | 5,067,595 | -0.01(-0.18%) |
Dec 18, 2002 | 3.781 | 3.782 | 3.707 | 3.713 | 3,871,840 | -0.08(-2.04%) |
Dec 17, 2002 | 3.844 | 3.872 | 3.789 | 3.790 | 3,380,007 | -0.06(-1.64%) |
Dec 16, 2002 | 3.856 | 3.901 | 3.845 | 3.853 | 4,647,712 | +0.02(+0.53%) |
Dec 13, 2002 | 3.874 | 3.898 | 3.818 | 3.833 | 4,970,410 | -0.03(-0.80%) |
Dec 12, 2002 | 3.751 | 3.887 | 3.751 | 3.864 | 7,925,165 | +0.11(+3.00%) |
Dec 11, 2002 | 3.740 | 3.776 | 3.688 | 3.751 | 4,579,521 | +0.01(+0.30%) |
Dec 10, 2002 | 3.669 | 3.748 | 3.664 | 3.740 | 3,468,065 | +0.07(+1.98%) |
Dec 09, 2002 | 3.712 | 3.771 | 3.663 | 3.667 | 5,179,815 | -0.04(-1.20%) |
Dec 06, 2002 | 3.647 | 3.725 | 3.642 | 3.712 | 3,852,510 | +0.05(+1.40%) |
Dec 05, 2002 | 3.673 | 3.674 | 3.622 | 3.661 | 5,358,614 | +0.04(+1.13%) |
Dec 04, 2002 | 3.674 | 3.674 | 3.607 | 3.620 | 3,121,741 | -0.05(-1.45%) |
Dec 03, 2002 | 3.644 | 3.702 | 3.616 | 3.673 | 6,457,184 | +0.03(+0.90%) |
Dec 02, 2002 | 3.675 | 3.675 | 3.600 | 3.640 | 5,566,408 | +0.03(+0.83%) |
Nov 29, 2002 | 3.593 | 3.640 | 3.592 | 3.610 | 2,641,721 | +0.05(+1.28%) |
Nov 27, 2002 | 3.521 | 3.585 | 3.513 | 3.565 | 3,889,022 | +0.05(+1.51%) |
Nov 26, 2002 | 3.599 | 3.599 | 3.509 | 3.512 | 4,157,490 | -0.09(-2.43%) |
Nov 25, 2002 | 3.621 | 3.621 | 3.576 | 3.599 | 5,783,867 | +0.03(+0.70%) |
Nov 22, 2002 | 3.636 | 3.660 | 3.574 | 3.574 | 18,021,160 | -0.18(-4.91%) |
Nov 21, 2002 | 3.720 | 3.793 | 3.702 | 3.758 | 7,859,122 | +0.04(+1.15%) |
Nov 20, 2002 | 3.585 | 3.716 | 3.584 | 3.716 | 6,428,726 | +0.15(+4.15%) |
Nov 19, 2002 | 3.538 | 3.585 | 3.501 | 3.567 | 3,807,945 | +0.03(+0.92%) |
Nov 18, 2002 | 3.539 | 3.544 | 3.487 | 3.535 | 4,027,551 | +0.03(+0.98%) |
Nov 15, 2002 | 3.404 | 3.514 | 3.404 | 3.500 | 4,508,109 | -0.01(-0.21%) |
Nov 14, 2002 | 3.357 | 3.508 | 3.354 | 3.508 | 7,825,832 | +0.17(+5.08%) |
Nov 13, 2002 | 3.426 | 3.478 | 3.289 | 3.338 | 6,727,262 | -0.10(-2.82%) |
Nov 12, 2002 | 3.467 | 3.491 | 3.422 | 3.435 | 2,379,697 | -0.03(-0.86%) |
Nov 11, 2002 | 3.482 | 3.537 | 3.437 | 3.465 | 2,221,301 | -0.03(-0.75%) |
Nov 08, 2002 | 3.516 | 3.529 | 3.466 | 3.491 | 2,525,743 | -0.03(-0.98%) |
Nov 07, 2002 | 3.566 | 3.566 | 3.484 | 3.526 | 3,545,920 | -0.01(-0.42%) |
Nov 06, 2002 | 3.527 | 3.549 | 3.479 | 3.540 | 4,127,958 | +0.03(+0.82%) |
Nov 05, 2002 | 3.540 | 3.557 | 3.471 | 3.512 | 2,947,774 | -0.02(-0.45%) |
Nov 04, 2002 | 3.531 | 3.560 | 3.488 | 3.527 | 5,581,979 | +0.02(+0.61%) |