Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 3.049 | 3.166 | 3.049 | 3.161 | 1,544,059 | +0.11(+3.58%) |
Jan 30, 2003 | 3.157 | 3.192 | 3.045 | 3.052 | 943,487 | -0.10(-3.30%) |
Jan 29, 2003 | 3.108 | 3.174 | 3.044 | 3.156 | 1,349,049 | +0.01(+0.17%) |
Jan 28, 2003 | 3.147 | 3.206 | 3.147 | 3.151 | 1,598,699 | +0.03(+0.95%) |
Jan 27, 2003 | 3.208 | 3.249 | 3.105 | 3.121 | 4,035,373 | -0.11(-3.51%) |
Jan 24, 2003 | 3.381 | 3.397 | 3.223 | 3.234 | 2,803,140 | -0.15(-4.33%) |
Jan 23, 2003 | 3.370 | 3.394 | 3.354 | 3.381 | 2,133,797 | +0.03(+0.92%) |
Jan 22, 2003 | 3.469 | 3.471 | 3.344 | 3.350 | 2,558,672 | -0.12(-3.43%) |
Jan 21, 2003 | 3.449 | 3.516 | 3.446 | 3.469 | 1,652,397 | -0.01(-0.18%) |
Jan 17, 2003 | 3.388 | 3.476 | 3.371 | 3.475 | 1,249,190 | +0.06(+1.77%) |
Jan 16, 2003 | 3.571 | 3.571 | 3.324 | 3.415 | 3,256,749 | -0.16(-4.40%) |
Jan 15, 2003 | 3.589 | 3.589 | 3.538 | 3.572 | 874,715 | -0.02(-0.47%) |
Jan 14, 2003 | 3.556 | 3.591 | 3.529 | 3.589 | 732,933 | +0.03(+0.93%) |
Jan 13, 2003 | 3.545 | 3.556 | 3.502 | 3.556 | 803,589 | +0.02(+0.63%) |
Jan 10, 2003 | 3.545 | 3.569 | 3.529 | 3.534 | 1,214,333 | -0.02(-0.57%) |
Jan 09, 2003 | 3.492 | 3.554 | 3.492 | 3.554 | 891,201 | +0.06(+1.86%) |
Jan 08, 2003 | 3.535 | 3.545 | 3.466 | 3.489 | 777,682 | -0.05(-1.50%) |
Jan 07, 2003 | 3.584 | 3.588 | 3.518 | 3.542 | 1,024,034 | -0.02(-0.57%) |
Jan 06, 2003 | 3.529 | 3.585 | 3.529 | 3.562 | 528,032 | +0.06(+1.57%) |
Jan 03, 2003 | 3.502 | 3.520 | 3.468 | 3.507 | 567,599 | +0.01(+0.36%) |
Jan 02, 2003 | 3.450 | 3.497 | 3.408 | 3.494 | 900,151 | +0.06(+1.86%) |
Dec 31, 2002 | 3.377 | 3.441 | 3.376 | 3.431 | 1,098,458 | +0.02(+0.50%) |
Dec 30, 2002 | 3.431 | 3.434 | 3.363 | 3.414 | 1,149,330 | -0.01(-0.19%) |
Dec 27, 2002 | 3.470 | 3.471 | 3.376 | 3.420 | 1,456,917 | -0.05(-1.47%) |
Dec 26, 2002 | 3.498 | 3.552 | 3.442 | 3.471 | 829,025 | -0.03(-0.76%) |
Dec 24, 2002 | 3.503 | 3.514 | 3.484 | 3.498 | 431,940 | -0.01(-0.39%) |
Dec 23, 2002 | 3.524 | 3.532 | 3.487 | 3.511 | 738,114 | -0.02(-0.66%) |
Dec 20, 2002 | 3.434 | 3.535 | 3.424 | 3.535 | 1,196,433 | +0.10(+2.84%) |
Dec 19, 2002 | 3.457 | 3.497 | 3.422 | 3.437 | 542,163 | -0.02(-0.58%) |
Dec 18, 2002 | 3.482 | 3.482 | 3.412 | 3.457 | 851,163 | -0.03(-0.94%) |
Dec 17, 2002 | 3.533 | 3.543 | 3.482 | 3.490 | 762,608 | -0.05(-1.50%) |
Dec 16, 2002 | 3.535 | 3.556 | 3.484 | 3.543 | 861,997 | +0.01(+0.39%) |
Dec 13, 2002 | 3.562 | 3.562 | 3.476 | 3.529 | 601,985 | -0.04(-1.22%) |
Dec 12, 2002 | 3.540 | 3.573 | 3.482 | 3.573 | 1,498,839 | +0.02(+0.48%) |
Dec 11, 2002 | 3.471 | 3.556 | 3.449 | 3.556 | 2,060,315 | +0.09(+2.60%) |
Dec 10, 2002 | 3.480 | 3.500 | 3.413 | 3.466 | 1,670,297 | -0.01(-0.27%) |
Dec 09, 2002 | 3.532 | 3.537 | 3.449 | 3.475 | 2,012,269 | -0.08(-2.33%) |
Dec 06, 2002 | 3.556 | 3.621 | 3.514 | 3.558 | 1,191,252 | -0.02(-0.53%) |
Dec 05, 2002 | 3.555 | 3.584 | 3.491 | 3.577 | 1,330,679 | -0.00(-0.12%) |
Dec 04, 2002 | 3.471 | 3.608 | 3.471 | 3.581 | 1,295,351 | +0.07(+1.96%) |
Dec 03, 2002 | 3.625 | 3.625 | 3.488 | 3.512 | 1,731,060 | -0.11(-3.10%) |
Dec 02, 2002 | 3.657 | 3.694 | 3.609 | 3.625 | 2,285,000 | -0.03(-0.78%) |
Nov 29, 2002 | 3.662 | 3.662 | 3.647 | 3.654 | 359,401 | -0.01(-0.23%) |
Nov 27, 2002 | 3.588 | 3.673 | 3.588 | 3.662 | 1,277,452 | +0.08(+2.37%) |
Nov 26, 2002 | 3.524 | 3.593 | 3.519 | 3.577 | 1,822,441 | +0.03(+0.75%) |
Nov 25, 2002 | 3.609 | 3.609 | 3.536 | 3.551 | 1,451,264 | -0.06(-1.65%) |
Nov 22, 2002 | 3.577 | 3.656 | 3.574 | 3.610 | 1,535,109 | +0.04(+1.07%) |
Nov 21, 2002 | 3.551 | 3.600 | 3.537 | 3.572 | 1,585,981 | +0.04(+1.05%) |
Nov 20, 2002 | 3.519 | 3.555 | 3.514 | 3.535 | 841,272 | +0.03(+0.76%) |
Nov 19, 2002 | 3.522 | 3.538 | 3.492 | 3.508 | 1,337,273 | -0.01(-0.39%) |
Nov 18, 2002 | 3.503 | 3.553 | 3.487 | 3.522 | 2,629,799 | +0.02(+0.52%) |
Nov 15, 2002 | 3.456 | 3.524 | 3.456 | 3.504 | 2,686,323 | +0.04(+1.29%) |
Nov 14, 2002 | 3.349 | 3.460 | 3.349 | 3.459 | 1,534,167 | +0.12(+3.56%) |
Nov 13, 2002 | 3.386 | 3.397 | 3.315 | 3.341 | 1,620,838 | -0.04(-1.29%) |
Nov 12, 2002 | 3.413 | 3.418 | 3.346 | 3.384 | 2,532,294 | -0.01(-0.44%) |
Nov 11, 2002 | 3.381 | 3.471 | 3.344 | 3.399 | 3,011,810 | +0.02(+0.57%) |
Nov 08, 2002 | 3.333 | 3.381 | 3.318 | 3.380 | 4,324,590 | +0.05(+1.40%) |
Nov 07, 2002 | 3.296 | 3.344 | 3.259 | 3.333 | 28,807,678 | +0.12(+3.77%) |
Nov 06, 2002 | 3.291 | 3.393 | 3.169 | 3.212 | 9,680,280 | +0.17(+5.44%) |
Nov 05, 2002 | 3.004 | 3.063 | 2.993 | 3.046 | 2,821,511 | +0.02(+0.53%) |
Nov 04, 2002 | 3.152 | 3.163 | 2.908 | 3.031 | 3,161,129 | -0.13(-4.03%) |