Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 3.169 | 3.170 | 3.034 | 3.089 | 171,544 | -0.09(-2.96%) |
Jan 30, 2003 | 3.251 | 3.251 | 3.041 | 3.184 | 187,230 | -0.05(-1.62%) |
Jan 29, 2003 | 3.324 | 3.324 | 3.109 | 3.236 | 191,569 | -0.09(-2.66%) |
Jan 28, 2003 | 3.378 | 3.378 | 3.321 | 3.324 | 24,029 | -0.05(-1.60%) |
Jan 27, 2003 | 3.447 | 3.447 | 3.378 | 3.378 | 13,016 | -0.07(-2.04%) |
Jan 24, 2003 | 3.578 | 3.578 | 3.449 | 3.449 | 22,360 | -0.13(-3.64%) |
Jan 23, 2003 | 3.611 | 3.611 | 3.579 | 3.579 | 25,698 | -0.03(-0.75%) |
Jan 22, 2003 | 3.648 | 3.648 | 3.606 | 3.606 | 21,025 | -0.04(-1.15%) |
Jan 21, 2003 | 3.661 | 3.661 | 3.626 | 3.648 | 30,370 | -0.01(-0.37%) |
Jan 17, 2003 | 3.670 | 3.676 | 3.633 | 3.661 | 25,364 | -0.01(-0.37%) |
Jan 16, 2003 | 3.650 | 3.676 | 3.647 | 3.675 | 21,693 | +0.03(+0.86%) |
Jan 15, 2003 | 3.641 | 3.663 | 3.618 | 3.643 | 23,028 | -0.00(-0.12%) |
Jan 14, 2003 | 3.676 | 3.693 | 3.641 | 3.648 | 31,038 | -0.02(-0.65%) |
Jan 13, 2003 | 3.685 | 3.694 | 3.648 | 3.672 | 30,370 | -0.01(-0.16%) |
Jan 10, 2003 | 3.651 | 3.678 | 3.648 | 3.678 | 22,694 | +0.04(+0.99%) |
Jan 09, 2003 | 3.623 | 3.648 | 3.612 | 3.642 | 29,035 | +0.02(+0.45%) |
Jan 08, 2003 | 3.691 | 3.691 | 3.618 | 3.626 | 23,028 | -0.05(-1.39%) |
Jan 07, 2003 | 3.783 | 3.805 | 3.663 | 3.676 | 31,371 | -0.12(-3.20%) |
Jan 06, 2003 | 3.690 | 3.798 | 3.690 | 3.798 | 29,035 | +0.12(+3.13%) |
Jan 03, 2003 | 3.682 | 3.697 | 3.655 | 3.682 | 33,040 | +0.00(+0.00%) |
Jan 02, 2003 | 3.566 | 3.693 | 3.566 | 3.682 | 46,724 | +0.12(+3.28%) |
Dec 31, 2002 | 3.567 | 3.603 | 3.543 | 3.566 | 82,101 | -0.02(-0.46%) |
Dec 30, 2002 | 3.630 | 3.633 | 3.575 | 3.582 | 65,747 | -0.06(-1.52%) |
Dec 27, 2002 | 3.702 | 3.708 | 3.626 | 3.638 | 39,715 | -0.08(-2.06%) |
Dec 26, 2002 | 3.765 | 3.768 | 3.702 | 3.714 | 19,357 | -0.04(-1.16%) |
Dec 24, 2002 | 3.762 | 3.771 | 3.750 | 3.757 | 7,008 | -0.00(-0.08%) |
Dec 23, 2002 | 3.655 | 3.760 | 3.655 | 3.760 | 43,386 | +0.09(+2.45%) |
Dec 20, 2002 | 3.648 | 3.670 | 3.627 | 3.670 | 55,735 | +0.04(+1.03%) |
Dec 19, 2002 | 3.618 | 3.641 | 3.603 | 3.633 | 105,463 | +0.02(+0.62%) |
Dec 18, 2002 | 3.724 | 3.724 | 3.611 | 3.611 | 39,381 | -0.14(-3.83%) |
Dec 17, 2002 | 3.823 | 3.823 | 3.753 | 3.754 | 17,020 | -0.07(-1.80%) |
Dec 16, 2002 | 3.826 | 3.840 | 3.814 | 3.823 | 21,693 | +0.00(+0.08%) |
Dec 13, 2002 | 3.835 | 3.835 | 3.783 | 3.820 | 24,363 | -0.02(-0.58%) |
Dec 12, 2002 | 3.820 | 3.862 | 3.820 | 3.843 | 18,355 | +0.03(+0.71%) |
Dec 11, 2002 | 3.783 | 3.816 | 3.783 | 3.816 | 13,349 | +0.04(+1.11%) |
Dec 10, 2002 | 3.663 | 3.775 | 3.663 | 3.774 | 18,689 | +0.12(+3.24%) |
Dec 09, 2002 | 3.738 | 3.738 | 3.655 | 3.655 | 33,040 | -0.08(-2.20%) |
Dec 06, 2002 | 3.708 | 3.738 | 3.685 | 3.738 | 14,351 | +0.02(+0.60%) |
Dec 05, 2002 | 3.775 | 3.775 | 3.700 | 3.715 | 24,363 | -0.06(-1.47%) |
Dec 04, 2002 | 3.798 | 3.798 | 3.747 | 3.771 | 50,061 | -0.03(-0.91%) |
Dec 03, 2002 | 3.903 | 3.903 | 3.805 | 3.805 | 14,684 | -0.10(-2.68%) |
Dec 02, 2002 | 3.849 | 3.918 | 3.835 | 3.910 | 37,045 | +0.06(+1.56%) |
Nov 29, 2002 | 3.865 | 3.873 | 3.840 | 3.850 | 13,016 | -0.02(-0.58%) |
Nov 27, 2002 | 3.717 | 3.873 | 3.717 | 3.873 | 39,381 | +0.17(+4.61%) |
Nov 26, 2002 | 3.738 | 3.742 | 3.703 | 3.702 | 17,020 | -0.03(-0.80%) |
Nov 25, 2002 | 3.783 | 3.789 | 3.706 | 3.732 | 27,700 | -0.05(-1.27%) |
Nov 22, 2002 | 3.784 | 3.784 | 3.766 | 3.780 | 5,339 | -0.01(-0.28%) |
Nov 21, 2002 | 3.843 | 3.888 | 3.789 | 3.790 | 46,056 | -0.04(-0.98%) |
Nov 20, 2002 | 3.745 | 3.844 | 3.745 | 3.828 | 65,080 | +0.09(+2.40%) |
Nov 19, 2002 | 3.658 | 3.738 | 3.639 | 3.738 | 61,742 | +0.07(+2.05%) |
Nov 18, 2002 | 3.778 | 3.778 | 3.650 | 3.663 | 54,400 | -0.11(-2.90%) |
Nov 15, 2002 | 3.828 | 3.828 | 3.759 | 3.772 | 28,702 | -0.06(-1.64%) |
Nov 14, 2002 | 3.805 | 3.850 | 3.789 | 3.835 | 37,713 | +0.04(+1.19%) |
Nov 13, 2002 | 3.787 | 3.807 | 3.784 | 3.790 | 13,683 | +0.01(+0.20%) |
Nov 12, 2002 | 3.787 | 3.811 | 3.783 | 3.783 | 21,693 | +0.00(+0.00%) |
Nov 11, 2002 | 3.856 | 3.858 | 3.783 | 3.783 | 34,375 | -0.07(-1.90%) |
Nov 08, 2002 | 3.865 | 3.906 | 3.853 | 3.856 | 36,378 | -0.02(-0.46%) |
Nov 07, 2002 | 4.023 | 4.023 | 3.873 | 3.874 | 37,379 | -0.15(-3.79%) |
Nov 06, 2002 | 3.993 | 4.045 | 3.984 | 4.027 | 79,764 | +0.04(+0.98%) |
Nov 05, 2002 | 4.023 | 4.023 | 3.982 | 3.988 | 20,692 | -0.03(-0.86%) |
Nov 04, 2002 | 3.940 | 4.024 | 3.940 | 4.023 | 47,391 | +0.08(+2.09%) |