Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 3.451 | 3.465 | 3.420 | 3.448 | 35,191 | -0.01(-0.27%) |
Jan 30, 2003 | 3.427 | 3.458 | 3.427 | 3.458 | 15,263 | +0.03(+0.83%) |
Jan 29, 2003 | 3.455 | 3.486 | 3.420 | 3.429 | 69,958 | -0.03(-0.95%) |
Jan 28, 2003 | 3.399 | 3.462 | 3.387 | 3.462 | 31,799 | +0.06(+1.66%) |
Jan 27, 2003 | 3.396 | 3.420 | 3.370 | 3.406 | 32,223 | -0.00(-0.07%) |
Jan 24, 2003 | 3.394 | 3.408 | 3.361 | 3.408 | 47,910 | +0.03(+0.77%) |
Jan 23, 2003 | 3.361 | 3.396 | 3.361 | 3.382 | 42,822 | +0.03(+0.77%) |
Jan 22, 2003 | 3.354 | 3.361 | 3.293 | 3.356 | 84,373 | +0.03(+0.78%) |
Jan 21, 2003 | 3.326 | 3.333 | 3.302 | 3.330 | 36,886 | -0.01(-0.21%) |
Jan 17, 2003 | 3.380 | 3.380 | 3.321 | 3.337 | 55,542 | -0.03(-0.77%) |
Jan 16, 2003 | 3.373 | 3.380 | 3.361 | 3.363 | 62,750 | -0.03(-0.97%) |
Jan 15, 2003 | 3.354 | 3.396 | 3.354 | 3.396 | 30,103 | +0.02(+0.70%) |
Jan 14, 2003 | 3.375 | 3.403 | 3.349 | 3.373 | 81,829 | -0.01(-0.35%) |
Jan 13, 2003 | 3.396 | 3.396 | 3.373 | 3.385 | 50,454 | -0.05(-1.37%) |
Jan 10, 2003 | 3.425 | 3.469 | 3.385 | 3.432 | 81,829 | +0.03(+0.90%) |
Jan 09, 2003 | 3.441 | 3.441 | 3.387 | 3.401 | 54,270 | -0.02(-0.69%) |
Jan 08, 2003 | 3.460 | 3.453 | 3.399 | 3.425 | 33,919 | +0.03(+0.76%) |
Jan 07, 2003 | 3.460 | 3.477 | 3.396 | 3.399 | 44,518 | -0.04(-1.23%) |
Jan 06, 2003 | 3.425 | 3.491 | 3.425 | 3.441 | 88,613 | +0.02(+0.69%) |
Jan 03, 2003 | 3.377 | 3.418 | 3.377 | 3.418 | 78,013 | +0.04(+1.33%) |
Jan 02, 2003 | 3.377 | 3.377 | 3.354 | 3.373 | 7,207 | -0.00(-0.14%) |
Dec 31, 2002 | 3.330 | 3.392 | 3.328 | 3.377 | 99,213 | +0.05(+1.49%) |
Dec 30, 2002 | 3.330 | 3.349 | 3.321 | 3.328 | 32,223 | +0.02(+0.57%) |
Dec 27, 2002 | 3.304 | 3.337 | 3.304 | 3.309 | 31,799 | -0.08(-2.43%) |
Dec 26, 2002 | 3.359 | 3.399 | 3.352 | 3.392 | 53,422 | +0.04(+1.34%) |
Dec 24, 2002 | 3.340 | 3.349 | 3.326 | 3.347 | 27,559 | -0.00(-0.07%) |
Dec 23, 2002 | 3.377 | 3.385 | 3.349 | 3.349 | 66,566 | -0.01(-0.42%) |
Dec 20, 2002 | 3.349 | 3.363 | 3.316 | 3.363 | 22,895 | +0.00(+0.07%) |
Dec 19, 2002 | 3.333 | 3.361 | 3.290 | 3.361 | 54,694 | +0.01(+0.35%) |
Dec 18, 2002 | 3.302 | 3.349 | 3.283 | 3.349 | 44,518 | +0.05(+1.43%) |
Dec 17, 2002 | 3.302 | 3.302 | 3.234 | 3.302 | 63,598 | +0.00(+0.00%) |
Dec 16, 2002 | 3.276 | 3.302 | 3.243 | 3.302 | 87,765 | +0.00(+0.07%) |
Dec 13, 2002 | 3.297 | 3.300 | 3.222 | 3.300 | 44,942 | +0.01(+0.29%) |
Dec 12, 2002 | 3.264 | 3.290 | 3.255 | 3.290 | 33,071 | +0.03(+0.79%) |
Dec 11, 2002 | 3.224 | 3.264 | 3.208 | 3.264 | 28,831 | +0.03(+0.87%) |
Dec 10, 2002 | 3.250 | 3.252 | 3.234 | 3.236 | 58,510 | -0.03(-1.01%) |
Dec 09, 2002 | 3.300 | 3.300 | 3.267 | 3.269 | 49,606 | -0.03(-0.86%) |
Dec 06, 2002 | 3.269 | 3.297 | 3.267 | 3.297 | 64,870 | +0.03(+0.87%) |
Dec 05, 2002 | 3.297 | 3.300 | 3.269 | 3.269 | 28,831 | -0.02(-0.65%) |
Dec 04, 2002 | 3.281 | 3.290 | 3.281 | 3.290 | 44,094 | +0.01(+0.36%) |
Dec 03, 2002 | 3.293 | 3.293 | 3.269 | 3.278 | 24,167 | -0.00(-0.07%) |
Dec 02, 2002 | 3.267 | 3.297 | 3.267 | 3.281 | 64,870 | +0.00(+0.07%) |
Nov 29, 2002 | 3.290 | 3.290 | 3.267 | 3.278 | 6,359 | +0.00(+0.00%) |
Nov 27, 2002 | 3.267 | 3.283 | 3.245 | 3.278 | 47,062 | +0.01(+0.36%) |
Nov 26, 2002 | 3.255 | 3.276 | 3.243 | 3.267 | 47,910 | -0.01(-0.29%) |
Nov 25, 2002 | 3.241 | 3.276 | 3.241 | 3.276 | 92,853 | +0.04(+1.24%) |
Nov 22, 2002 | 3.241 | 3.241 | 3.172 | 3.236 | 64,022 | +0.02(+0.51%) |
Nov 21, 2002 | 3.234 | 3.243 | 3.203 | 3.219 | 53,846 | +0.00(+0.00%) |
Nov 20, 2002 | 3.229 | 3.238 | 3.208 | 3.219 | 25,863 | +0.01(+0.37%) |
Nov 19, 2002 | 3.177 | 3.208 | 3.149 | 3.208 | 112,780 | +0.02(+0.59%) |
Nov 18, 2002 | 3.243 | 3.250 | 3.137 | 3.189 | 59,358 | -0.05(-1.67%) |
Nov 15, 2002 | 3.231 | 3.274 | 3.208 | 3.243 | 45,790 | +0.03(+0.88%) |
Nov 14, 2002 | 3.243 | 3.243 | 3.196 | 3.215 | 27,135 | -0.02(-0.58%) |
Nov 13, 2002 | 3.262 | 3.269 | 3.231 | 3.234 | 30,527 | -0.00(-0.15%) |
Nov 12, 2002 | 3.278 | 3.278 | 3.231 | 3.238 | 36,462 | -0.04(-1.22%) |
Nov 11, 2002 | 3.290 | 3.295 | 3.231 | 3.278 | 44,942 | +0.01(+0.22%) |
Nov 08, 2002 | 3.224 | 3.281 | 3.224 | 3.271 | 32,223 | +0.02(+0.73%) |
Nov 07, 2002 | 3.255 | 3.293 | 3.231 | 3.248 | 72,925 | +0.02(+0.51%) |
Nov 06, 2002 | 3.184 | 3.231 | 3.142 | 3.231 | 63,174 | +0.05(+1.48%) |
Nov 05, 2002 | 3.236 | 3.245 | 3.172 | 3.184 | 55,542 | -0.03(-0.95%) |
Nov 04, 2002 | 3.269 | 3.269 | 3.215 | 3.215 | 41,126 | -0.08(-2.36%) |