Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 3.781 | 3.813 | 3.781 | 3.813 | 2,465 | -0.02(-0.63%) |
Jan 30, 2003 | 3.772 | 3.837 | 3.772 | 3.837 | 369 | +0.06(+1.72%) |
Jan 29, 2003 | 3.772 | 3.772 | 3.772 | 3.772 | 1,848 | -0.01(-0.21%) |
Jan 28, 2003 | 3.772 | 3.854 | 3.772 | 3.781 | 14,544 | -0.02(-0.64%) |
Jan 27, 2003 | 3.764 | 3.805 | 3.764 | 3.805 | 12,202 | +0.04(+1.08%) |
Jan 23, 2003 | 3.805 | 3.805 | 3.764 | 3.764 | 4,930 | -0.03(-0.85%) |
Jan 22, 2003 | 3.797 | 3.805 | 3.764 | 3.797 | 10,600 | +0.02(+0.65%) |
Jan 21, 2003 | 3.837 | 3.894 | 3.772 | 3.772 | 11,586 | -0.09(-2.31%) |
Jan 17, 2003 | 4.000 | 4.016 | 3.854 | 3.862 | 30,322 | -0.11(-2.86%) |
Jan 16, 2003 | 3.845 | 3.975 | 3.781 | 3.975 | 25,638 | +0.19(+5.15%) |
Jan 15, 2003 | 3.781 | 3.789 | 3.781 | 3.781 | 4,683 | -0.03(-0.85%) |
Jan 14, 2003 | 3.772 | 3.813 | 3.748 | 3.813 | 5,177 | +0.02(+0.43%) |
Jan 13, 2003 | 3.789 | 3.797 | 3.789 | 3.797 | 1,109 | +0.02(+0.43%) |
Jan 10, 2003 | 3.781 | 3.781 | 3.781 | 3.781 | 0 | +0.00(+0.00%) |
Jan 09, 2003 | 3.781 | 3.781 | 3.781 | 3.781 | 3,697 | +0.00(+0.00%) |
Jan 08, 2003 | 3.732 | 3.781 | 3.716 | 3.781 | 39,567 | +0.06(+1.75%) |
Jan 07, 2003 | 3.724 | 3.724 | 3.716 | 3.716 | 5,177 | +0.00(+0.00%) |
Jan 06, 2003 | 3.716 | 3.764 | 3.716 | 3.716 | 5,177 | -0.06(-1.51%) |
Jan 03, 2003 | 3.764 | 3.772 | 3.724 | 3.772 | 4,190 | -0.03(-0.85%) |
Jan 02, 2003 | 3.724 | 3.805 | 3.724 | 3.805 | 493 | +0.00(+0.00%) |
Dec 31, 2002 | 3.756 | 3.813 | 3.675 | 3.805 | 24,405 | +0.11(+3.08%) |
Dec 30, 2002 | 3.691 | 3.691 | 3.675 | 3.691 | 9,367 | -0.00(-0.02%) |
Dec 27, 2002 | 3.732 | 3.732 | 3.692 | 3.692 | 2,958 | +0.00(+0.02%) |
Dec 26, 2002 | 3.691 | 3.691 | 3.691 | 3.691 | 1,602 | -0.09(-2.36%) |
Dec 24, 2002 | 3.781 | 3.781 | 3.781 | 3.781 | 0 | +0.00(+0.00%) |
Dec 23, 2002 | 3.781 | 3.781 | 3.772 | 3.781 | 4,930 | +0.05(+1.30%) |
Dec 20, 2002 | 3.732 | 3.732 | 3.732 | 3.732 | 0 | +0.00(+0.00%) |
Dec 19, 2002 | 3.732 | 3.732 | 3.691 | 3.732 | 15,531 | +0.04(+1.10%) |
Dec 18, 2002 | 3.691 | 3.691 | 3.691 | 3.691 | 0 | +0.00(+0.00%) |
Dec 17, 2002 | 3.675 | 3.724 | 3.675 | 3.691 | 3,451 | +0.01(+0.22%) |
Dec 16, 2002 | 3.683 | 3.683 | 3.683 | 3.683 | 1,479 | +0.00(+0.00%) |
Dec 13, 2002 | 3.683 | 3.683 | 3.683 | 3.683 | 0 | +0.00(+0.00%) |
Dec 12, 2002 | 3.683 | 3.683 | 3.683 | 3.683 | 1,232 | +0.00(+0.00%) |
Dec 11, 2002 | 3.691 | 3.691 | 3.683 | 3.683 | 2,465 | -0.01(-0.22%) |
Dec 10, 2002 | 3.691 | 3.724 | 3.651 | 3.691 | 10,847 | -0.04(-1.09%) |
Dec 09, 2002 | 3.691 | 3.764 | 3.529 | 3.732 | 15,777 | +0.04(+1.10%) |
Dec 06, 2002 | 3.691 | 3.691 | 3.691 | 3.691 | 862 | -0.02(-0.65%) |
Dec 05, 2002 | 3.716 | 3.716 | 3.716 | 3.716 | 1,848 | +0.02(+0.66%) |
Dec 04, 2002 | 3.691 | 3.691 | 3.691 | 3.691 | 6,039 | +0.00(+0.00%) |
Dec 03, 2002 | 3.691 | 3.691 | 3.691 | 3.691 | 1,848 | -0.02(-0.65%) |
Dec 02, 2002 | 3.716 | 3.716 | 3.716 | 3.716 | 0 | +0.00(+0.00%) |
Nov 29, 2002 | 3.716 | 3.716 | 3.716 | 3.716 | 616 | -0.03(-0.87%) |
Nov 27, 2002 | 3.732 | 3.748 | 3.732 | 3.748 | 2,958 | +0.02(+0.43%) |
Nov 26, 2002 | 3.732 | 3.732 | 3.732 | 3.732 | 0 | +0.00(+0.00%) |
Nov 25, 2002 | 3.732 | 3.732 | 3.724 | 3.732 | 493 | +0.00(+0.00%) |
Nov 22, 2002 | 3.732 | 3.732 | 3.732 | 3.732 | 2,465 | -0.08(-2.13%) |
Nov 21, 2002 | 3.659 | 3.813 | 3.659 | 3.813 | 3,697 | +0.04(+1.08%) |
Nov 20, 2002 | 3.772 | 3.772 | 3.772 | 3.772 | 123 | +0.06(+1.53%) |
Nov 19, 2002 | 3.716 | 3.716 | 3.716 | 3.716 | 4,190 | -0.11(-2.97%) |
Nov 18, 2002 | 3.845 | 3.854 | 3.716 | 3.829 | 2,835 | -0.01(-0.21%) |
Nov 15, 2002 | 3.724 | 3.837 | 3.724 | 3.837 | 8,135 | +0.01(+0.21%) |
Nov 14, 2002 | 3.829 | 3.829 | 3.829 | 3.829 | 0 | +0.00(+0.00%) |
Nov 13, 2002 | 3.829 | 3.829 | 3.829 | 3.829 | 0 | +0.00(+0.00%) |
Nov 12, 2002 | 3.691 | 3.837 | 3.683 | 3.829 | 7,025 | +0.03(+0.85%) |
Nov 11, 2002 | 3.651 | 3.797 | 3.651 | 3.797 | 10,477 | +0.14(+3.77%) |
Nov 08, 2002 | 3.659 | 3.659 | 3.659 | 3.659 | 616 | -0.06(-1.53%) |
Nov 07, 2002 | 3.708 | 3.716 | 3.708 | 3.716 | 616 | +0.06(+1.78%) |
Nov 06, 2002 | 3.707 | 3.708 | 3.651 | 3.651 | 6,532 | +0.04(+1.12%) |
Nov 05, 2002 | 3.691 | 3.691 | 3.610 | 3.610 | 6,902 | -0.11(-2.84%) |
Nov 04, 2002 | 3.545 | 3.870 | 3.448 | 3.716 | 6,286 | +0.18(+5.05%) |