Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 3.439 | 3.439 | 3.389 | 3.391 | 832,500 | -0.02(-0.52%) |
Jan 30, 2003 | 3.424 | 3.428 | 3.389 | 3.409 | 1,008,801 | -0.02(-0.45%) |
Jan 29, 2003 | 3.436 | 3.444 | 3.372 | 3.424 | 538,200 | -0.01(-0.39%) |
Jan 28, 2003 | 3.493 | 3.494 | 3.381 | 3.438 | 1,163,700 | -0.06(-1.75%) |
Jan 27, 2003 | 3.483 | 3.530 | 3.473 | 3.499 | 1,532,700 | -0.00(-0.13%) |
Jan 24, 2003 | 3.499 | 3.522 | 3.468 | 3.503 | 661,500 | +0.00(+0.10%) |
Jan 23, 2003 | 3.444 | 3.536 | 3.444 | 3.500 | 747,000 | +0.05(+1.35%) |
Jan 22, 2003 | 3.444 | 3.464 | 3.444 | 3.453 | 320,400 | +0.01(+0.23%) |
Jan 21, 2003 | 3.444 | 3.473 | 3.444 | 3.446 | 380,700 | -0.00(-0.06%) |
Jan 17, 2003 | 3.500 | 3.500 | 3.444 | 3.448 | 1,104,300 | -0.05(-1.53%) |
Jan 16, 2003 | 3.481 | 3.526 | 3.464 | 3.501 | 698,400 | +0.03(+1.00%) |
Jan 15, 2003 | 3.448 | 3.476 | 3.412 | 3.467 | 1,151,100 | +0.04(+1.07%) |
Jan 14, 2003 | 3.356 | 3.444 | 3.356 | 3.430 | 1,794,600 | +0.06(+1.85%) |
Jan 13, 2003 | 3.372 | 3.372 | 3.330 | 3.368 | 815,400 | +0.01(+0.36%) |
Jan 10, 2003 | 3.369 | 3.378 | 3.340 | 3.356 | 298,800 | -0.01(-0.33%) |
Jan 09, 2003 | 3.343 | 3.388 | 3.308 | 3.367 | 1,831,500 | +0.04(+1.07%) |
Jan 08, 2003 | 3.374 | 3.377 | 3.294 | 3.331 | 1,808,100 | -0.05(-1.41%) |
Jan 07, 2003 | 3.398 | 3.437 | 3.369 | 3.379 | 1,747,800 | -0.05(-1.36%) |
Jan 06, 2003 | 3.500 | 3.506 | 3.404 | 3.426 | 1,132,200 | -0.03(-0.96%) |
Jan 03, 2003 | 3.421 | 3.494 | 3.421 | 3.459 | 951,300 | +0.01(+0.33%) |
Jan 02, 2003 | 3.412 | 3.478 | 3.412 | 3.448 | 1,474,200 | -0.02(-0.45%) |
Dec 31, 2002 | 3.331 | 3.483 | 3.331 | 3.463 | 1,007,100 | +0.12(+3.59%) |
Dec 30, 2002 | 3.372 | 3.396 | 3.327 | 3.343 | 695,700 | -0.04(-1.31%) |
Dec 27, 2002 | 3.428 | 3.428 | 3.387 | 3.388 | 410,400 | -0.05(-1.32%) |
Dec 26, 2002 | 3.456 | 3.468 | 3.370 | 3.433 | 576,900 | +0.01(+0.19%) |
Dec 24, 2002 | 3.400 | 3.457 | 3.350 | 3.427 | 710,100 | +0.03(+0.85%) |
Dec 23, 2002 | 3.362 | 3.467 | 3.307 | 3.398 | 1,781,100 | +0.01(+0.26%) |
Dec 20, 2002 | 3.362 | 3.442 | 3.307 | 3.389 | 782,100 | +0.01(+0.16%) |
Dec 19, 2002 | 3.336 | 3.423 | 3.336 | 3.383 | 776,700 | +0.01(+0.33%) |
Dec 18, 2002 | 3.398 | 3.398 | 3.309 | 3.372 | 1,302,300 | -0.03(-0.88%) |
Dec 17, 2002 | 3.440 | 3.469 | 3.399 | 3.402 | 639,900 | -0.07(-2.11%) |
Dec 16, 2002 | 3.428 | 3.478 | 3.389 | 3.475 | 1,249,200 | +0.02(+0.48%) |
Dec 13, 2002 | 3.489 | 3.547 | 3.448 | 3.459 | 468,000 | -0.09(-2.47%) |
Dec 12, 2002 | 3.586 | 3.592 | 3.463 | 3.547 | 1,245,600 | -0.08(-2.21%) |
Dec 11, 2002 | 3.654 | 3.667 | 3.584 | 3.627 | 841,500 | -0.00(-0.06%) |
Dec 10, 2002 | 3.594 | 3.654 | 3.548 | 3.629 | 801,900 | +0.03(+0.80%) |
Dec 09, 2002 | 3.612 | 3.648 | 3.571 | 3.600 | 5,548,500 | -0.02(-0.59%) |
Dec 06, 2002 | 3.640 | 3.640 | 3.546 | 3.621 | 798,300 | -0.02(-0.64%) |
Dec 05, 2002 | 3.674 | 3.676 | 3.572 | 3.644 | 1,906,200 | +0.02(+0.46%) |
Dec 04, 2002 | 3.483 | 3.833 | 3.467 | 3.628 | 5,854,500 | +0.14(+4.15%) |
Dec 03, 2002 | 3.444 | 3.483 | 3.431 | 3.483 | 979,200 | +0.04(+1.13%) |
Dec 02, 2002 | 3.371 | 3.454 | 3.350 | 3.444 | 1,533,600 | +0.08(+2.48%) |
Nov 29, 2002 | 3.319 | 3.372 | 3.319 | 3.361 | 196,200 | +0.04(+1.17%) |
Nov 27, 2002 | 3.312 | 3.333 | 3.311 | 3.322 | 662,400 | -0.01(-0.33%) |
Nov 26, 2002 | 3.378 | 3.389 | 3.292 | 3.333 | 504,900 | -0.04(-1.12%) |
Nov 25, 2002 | 3.360 | 3.383 | 3.300 | 3.371 | 386,100 | +0.03(+0.80%) |
Nov 22, 2002 | 3.356 | 3.356 | 3.306 | 3.344 | 335,700 | -0.01(-0.43%) |
Nov 21, 2002 | 3.398 | 3.398 | 3.274 | 3.359 | 579,600 | -0.05(-1.53%) |
Nov 20, 2002 | 3.401 | 3.441 | 3.389 | 3.411 | 408,600 | -0.02(-0.55%) |
Nov 19, 2002 | 3.444 | 3.522 | 3.390 | 3.430 | 1,485,000 | -0.05(-1.47%) |
Nov 18, 2002 | 3.340 | 3.489 | 3.289 | 3.481 | 1,170,000 | +0.13(+3.91%) |
Nov 15, 2002 | 3.264 | 3.350 | 3.247 | 3.350 | 546,300 | +0.10(+3.08%) |
Nov 14, 2002 | 3.217 | 3.276 | 3.200 | 3.250 | 851,400 | +0.03(+0.83%) |
Nov 13, 2002 | 3.167 | 3.328 | 3.129 | 3.223 | 720,900 | +0.05(+1.68%) |
Nov 12, 2002 | 3.062 | 3.243 | 3.061 | 3.170 | 374,400 | +0.08(+2.74%) |
Nov 11, 2002 | 3.042 | 3.153 | 3.037 | 3.086 | 800,100 | +0.03(+0.98%) |
Nov 08, 2002 | 3.122 | 3.122 | 3.021 | 3.056 | 335,700 | -0.05(-1.75%) |
Nov 07, 2002 | 3.067 | 3.122 | 3.017 | 3.110 | 976,500 | +0.00(+0.07%) |
Nov 06, 2002 | 3.075 | 3.130 | 3.074 | 3.108 | 805,500 | +0.03(+1.05%) |
Nov 05, 2002 | 3.111 | 3.111 | 2.991 | 3.075 | 1,198,800 | -0.02(-0.58%) |
Nov 04, 2002 | 3.111 | 3.133 | 3.083 | 3.093 | 1,141,200 | -0.02(-0.57%) |