Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 3.661 | 3.740 | 3.598 | 3.703 | 6,432,080 | -0.01(-0.21%) |
Jan 30, 2003 | 3.707 | 3.793 | 3.677 | 3.711 | 15,078,529 | +0.04(+1.08%) |
Jan 29, 2003 | 3.632 | 3.671 | 3.555 | 3.671 | 7,258,700 | +0.04(+1.09%) |
Jan 28, 2003 | 3.553 | 3.632 | 3.519 | 3.632 | 8,576,022 | +0.12(+3.49%) |
Jan 27, 2003 | 3.602 | 3.643 | 3.488 | 3.509 | 6,971,675 | -0.12(-3.37%) |
Jan 24, 2003 | 3.669 | 3.722 | 3.576 | 3.632 | 9,836,345 | -0.03(-0.81%) |
Jan 23, 2003 | 3.661 | 3.689 | 3.586 | 3.661 | 7,482,391 | +0.04(+1.09%) |
Jan 22, 2003 | 3.454 | 3.634 | 3.395 | 3.622 | 16,881,740 | +0.04(+1.16%) |
Jan 21, 2003 | 3.651 | 3.699 | 3.563 | 3.580 | 7,430,458 | -0.13(-3.61%) |
Jan 17, 2003 | 3.778 | 3.790 | 3.711 | 3.715 | 5,319,196 | -0.07(-1.93%) |
Jan 16, 2003 | 3.788 | 3.839 | 3.724 | 3.788 | 8,885,340 | +0.04(+1.05%) |
Jan 15, 2003 | 3.701 | 3.788 | 3.665 | 3.748 | 12,618,936 | +0.02(+0.48%) |
Jan 14, 2003 | 3.849 | 3.859 | 3.701 | 3.730 | 13,054,159 | -0.12(-3.03%) |
Jan 13, 2003 | 3.878 | 3.888 | 3.744 | 3.847 | 14,330,695 | -0.03(-0.81%) |
Jan 10, 2003 | 3.766 | 3.947 | 3.734 | 3.878 | 15,855,749 | +0.11(+2.99%) |
Jan 09, 2003 | 3.760 | 3.827 | 3.752 | 3.766 | 11,419,666 | +0.04(+1.11%) |
Jan 08, 2003 | 3.592 | 3.797 | 3.564 | 3.724 | 12,872,520 | +0.11(+3.00%) |
Jan 07, 2003 | 3.732 | 3.740 | 3.594 | 3.616 | 11,077,668 | -0.11(-3.07%) |
Jan 06, 2003 | 3.746 | 3.760 | 3.693 | 3.730 | 8,710,541 | -0.02(-0.42%) |
Jan 03, 2003 | 3.791 | 3.823 | 3.740 | 3.746 | 7,724,576 | -0.04(-1.04%) |
Jan 02, 2003 | 3.760 | 3.894 | 3.685 | 3.786 | 9,116,631 | +0.09(+2.51%) |
Dec 31, 2002 | 3.647 | 3.705 | 3.533 | 3.693 | 7,573,084 | +0.04(+1.13%) |
Dec 30, 2002 | 3.632 | 3.683 | 3.632 | 3.651 | 6,933,929 | +0.02(+0.54%) |
Dec 27, 2002 | 3.701 | 3.778 | 3.632 | 3.632 | 4,975,172 | -0.11(-2.90%) |
Dec 26, 2002 | 3.813 | 3.857 | 3.740 | 3.740 | 3,991,740 | -0.07(-1.92%) |
Dec 24, 2002 | 3.825 | 3.870 | 3.786 | 3.813 | 2,642,498 | +0.01(+0.21%) |
Dec 23, 2002 | 3.754 | 3.833 | 3.701 | 3.805 | 9,502,961 | +0.04(+1.05%) |
Dec 20, 2002 | 3.602 | 3.790 | 3.602 | 3.766 | 27,734,198 | -0.08(-2.15%) |
Dec 19, 2002 | 3.865 | 4.036 | 3.795 | 3.849 | 19,102,948 | -0.01(-0.26%) |
Dec 18, 2002 | 3.967 | 4.540 | 3.754 | 3.859 | 41,605,856 | -0.16(-3.93%) |
Dec 17, 2002 | 3.999 | 4.074 | 3.983 | 4.016 | 12,434,764 | +0.02(+0.49%) |
Dec 16, 2002 | 3.898 | 4.020 | 3.859 | 3.997 | 12,220,446 | +0.10(+2.53%) |
Dec 13, 2002 | 3.949 | 3.979 | 3.853 | 3.898 | 17,899,878 | -0.05(-1.25%) |
Dec 12, 2002 | 4.253 | 4.253 | 3.947 | 3.947 | 43,822,756 | -0.08(-1.96%) |
Dec 11, 2002 | 3.914 | 4.165 | 3.837 | 4.026 | 28,977,800 | +0.11(+2.87%) |
Dec 10, 2002 | 3.849 | 3.941 | 3.807 | 3.914 | 12,331,911 | +0.07(+1.69%) |
Dec 09, 2002 | 3.849 | 4.046 | 3.841 | 3.849 | 7,901,654 | -0.14(-3.42%) |
Dec 06, 2002 | 3.912 | 4.074 | 3.855 | 3.985 | 7,438,058 | +0.05(+1.36%) |
Dec 05, 2002 | 3.957 | 3.967 | 3.849 | 3.932 | 7,311,139 | +0.03(+0.86%) |
Dec 04, 2002 | 3.837 | 3.922 | 3.693 | 3.898 | 17,682,774 | -0.09(-2.18%) |
Dec 03, 2002 | 4.095 | 4.188 | 3.928 | 3.985 | 11,989,408 | -0.12(-2.84%) |
Dec 02, 2002 | 4.145 | 4.145 | 3.922 | 4.101 | 14,387,948 | -0.12(-2.76%) |
Nov 29, 2002 | 3.790 | 4.222 | 3.790 | 4.218 | 19,254,188 | +0.43(+11.36%) |
Nov 27, 2002 | 3.732 | 3.809 | 3.667 | 3.788 | 8,459,743 | +0.11(+3.12%) |
Nov 26, 2002 | 3.681 | 3.740 | 3.653 | 3.673 | 8,572,222 | +0.06(+1.64%) |
Nov 25, 2002 | 3.665 | 3.687 | 3.491 | 3.614 | 8,130,666 | -0.11(-2.86%) |
Nov 22, 2002 | 3.750 | 3.823 | 3.713 | 3.720 | 16,024,214 | -0.05(-1.36%) |
Nov 21, 2002 | 3.568 | 3.849 | 3.568 | 3.772 | 27,676,944 | +0.20(+5.70%) |
Nov 20, 2002 | 3.464 | 3.572 | 3.454 | 3.568 | 8,819,980 | +0.08(+2.44%) |
Nov 19, 2002 | 3.503 | 3.580 | 3.456 | 3.484 | 5,156,050 | -0.03(-0.84%) |
Nov 18, 2002 | 3.529 | 3.529 | 3.413 | 3.513 | 6,787,504 | -0.01(-0.28%) |
Nov 15, 2002 | 3.379 | 3.549 | 3.355 | 3.523 | 11,938,995 | +0.02(+0.68%) |
Nov 14, 2002 | 3.146 | 3.543 | 3.116 | 3.499 | 23,259,862 | +0.42(+13.80%) |
Nov 13, 2002 | 3.118 | 3.191 | 3.039 | 3.075 | 7,067,688 | -0.06(-1.83%) |
Nov 12, 2002 | 3.243 | 3.245 | 3.093 | 3.132 | 5,959,870 | -0.05(-1.43%) |
Nov 11, 2002 | 3.233 | 3.306 | 3.164 | 3.178 | 6,182,295 | -0.09(-2.90%) |
Nov 08, 2002 | 3.336 | 3.371 | 3.237 | 3.272 | 7,709,376 | +0.01(+0.18%) |
Nov 07, 2002 | 3.503 | 3.511 | 3.223 | 3.266 | 14,939,703 | -0.28(-7.80%) |
Nov 06, 2002 | 3.328 | 3.553 | 3.318 | 3.543 | 29,202,252 | +0.33(+10.26%) |
Nov 05, 2002 | 3.290 | 3.334 | 3.109 | 3.213 | 9,829,505 | -0.07(-2.05%) |
Nov 04, 2002 | 3.395 | 3.549 | 3.178 | 3.280 | 17,791,452 | -0.09(-2.81%) |