Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 3.746 | 3.765 | 3.717 | 3.738 | 52,535 | +0.00(+0.13%) |
Jan 30, 2003 | 3.725 | 3.759 | 3.716 | 3.733 | 63,375 | +0.01(+0.26%) |
Jan 29, 2003 | 3.731 | 3.737 | 3.707 | 3.723 | 62,542 | -0.01(-0.35%) |
Jan 28, 2003 | 3.771 | 3.771 | 3.737 | 3.737 | 49,199 | -0.03(-0.76%) |
Jan 27, 2003 | 3.777 | 3.777 | 3.765 | 3.765 | 40,860 | -0.02(-0.63%) |
Jan 24, 2003 | 3.789 | 3.789 | 3.789 | 3.789 | 1,667 | +0.01(+0.19%) |
Jan 23, 2003 | 3.815 | 3.815 | 3.777 | 3.782 | 7,505 | -0.04(-1.07%) |
Jan 22, 2003 | 3.825 | 3.836 | 3.823 | 3.823 | 18,345 | -0.01(-0.31%) |
Jan 21, 2003 | 3.897 | 3.897 | 3.835 | 3.835 | 49,199 | -0.07(-1.90%) |
Jan 17, 2003 | 3.915 | 3.930 | 3.897 | 3.909 | 23,349 | -0.01(-0.15%) |
Jan 16, 2003 | 3.907 | 3.915 | 3.899 | 3.915 | 23,349 | +0.01(+0.28%) |
Jan 15, 2003 | 3.909 | 3.909 | 3.897 | 3.905 | 8,338 | -0.02(-0.43%) |
Jan 14, 2003 | 3.921 | 3.924 | 3.913 | 3.921 | 13,342 | -0.02(-0.43%) |
Jan 13, 2003 | 3.993 | 3.993 | 3.938 | 3.938 | 50,867 | -0.04(-1.08%) |
Jan 10, 2003 | 3.997 | 4.021 | 3.981 | 3.981 | 94,230 | -0.01(-0.27%) |
Jan 09, 2003 | 3.977 | 4.011 | 3.977 | 3.992 | 72,548 | +0.03(+0.67%) |
Jan 08, 2003 | 3.966 | 3.969 | 3.966 | 3.966 | 25,850 | +0.00(+0.00%) |
Jan 07, 2003 | 3.948 | 3.966 | 3.948 | 3.966 | 22,515 | +0.02(+0.46%) |
Jan 06, 2003 | 3.955 | 3.957 | 3.947 | 3.948 | 41,694 | -0.01(-0.27%) |
Jan 03, 2003 | 3.957 | 3.963 | 3.957 | 3.959 | 89,226 | +0.02(+0.49%) |
Jan 02, 2003 | 3.891 | 3.939 | 3.888 | 3.939 | 31,687 | +0.06(+1.55%) |
Dec 31, 2002 | 3.919 | 3.919 | 3.879 | 3.879 | 35,857 | -0.04(-1.10%) |
Dec 30, 2002 | 3.899 | 3.924 | 3.899 | 3.923 | 16,677 | +0.03(+0.89%) |
Dec 27, 2002 | 3.903 | 3.903 | 3.873 | 3.888 | 20,847 | -0.02(-0.40%) |
Dec 26, 2002 | 3.823 | 3.909 | 3.823 | 3.903 | 73,382 | +0.10(+2.58%) |
Dec 24, 2002 | 3.896 | 3.896 | 3.801 | 3.805 | 125,084 | -0.09(-2.37%) |
Dec 23, 2002 | 3.919 | 3.919 | 3.867 | 3.897 | 129,253 | -0.00(-0.06%) |
Dec 20, 2002 | 3.872 | 3.957 | 3.865 | 3.900 | 115,911 | +0.04(+1.03%) |
Dec 19, 2002 | 3.741 | 3.863 | 3.741 | 3.860 | 115,911 | +0.09(+2.35%) |
Dec 18, 2002 | 3.867 | 3.879 | 3.771 | 3.771 | 88,392 | -0.11(-2.87%) |
Dec 17, 2002 | 3.789 | 3.883 | 3.789 | 3.883 | 130,087 | +0.11(+2.79%) |
Dec 16, 2002 | 3.678 | 3.789 | 3.658 | 3.777 | 112,575 | +0.09(+2.57%) |
Dec 13, 2002 | 3.676 | 3.689 | 3.676 | 3.683 | 23,349 | +0.02(+0.46%) |
Dec 12, 2002 | 3.595 | 3.666 | 3.588 | 3.666 | 39,193 | +0.08(+2.17%) |
Dec 11, 2002 | 3.590 | 3.610 | 3.588 | 3.588 | 130,087 | -0.01(-0.27%) |
Dec 10, 2002 | 3.580 | 3.625 | 3.562 | 3.598 | 165,944 | +0.01(+0.33%) |
Dec 09, 2002 | 3.605 | 3.605 | 3.574 | 3.586 | 156,772 | -0.02(-0.43%) |
Dec 06, 2002 | 3.640 | 3.640 | 3.628 | 3.601 | 17,511 | -0.03(-0.92%) |
Dec 05, 2002 | 3.640 | 3.644 | 3.635 | 3.635 | 9,172 | +0.00(+0.00%) |
Dec 04, 2002 | 3.614 | 3.640 | 3.604 | 3.635 | 79,219 | +0.00(+0.03%) |
Dec 03, 2002 | 3.613 | 3.634 | 3.613 | 3.634 | 90,060 | +0.02(+0.60%) |
Dec 02, 2002 | 3.658 | 3.670 | 3.598 | 3.612 | 418,614 | -0.04(-1.08%) |
Nov 29, 2002 | 3.658 | 3.658 | 3.652 | 3.652 | 3,335 | -0.01(-0.33%) |
Nov 27, 2002 | 3.667 | 3.689 | 3.646 | 3.664 | 112,575 | +0.01(+0.30%) |
Nov 26, 2002 | 3.646 | 3.656 | 3.646 | 3.653 | 95,897 | +0.01(+0.20%) |
Nov 25, 2002 | 3.646 | 3.670 | 3.646 | 3.646 | 96,731 | +0.01(+0.16%) |
Nov 22, 2002 | 3.649 | 3.658 | 3.640 | 3.640 | 258,507 | -0.00(-0.07%) |
Nov 21, 2002 | 3.650 | 3.674 | 3.634 | 3.642 | 705,474 | -0.01(-0.23%) |
Nov 20, 2002 | 3.652 | 3.658 | 3.648 | 3.650 | 51,701 | -0.00(-0.03%) |
Nov 19, 2002 | 3.659 | 3.659 | 3.634 | 3.652 | 194,297 | -0.01(-0.16%) |
Nov 18, 2002 | 3.671 | 3.686 | 3.658 | 3.658 | 54,203 | -0.01(-0.36%) |
Nov 15, 2002 | 3.670 | 3.671 | 3.658 | 3.671 | 29,186 | +0.00(+0.00%) |
Nov 14, 2002 | 3.666 | 3.671 | 3.659 | 3.671 | 100,067 | +0.01(+0.36%) |
Nov 13, 2002 | 3.704 | 3.704 | 3.598 | 3.658 | 306,039 | -0.05(-1.39%) |
Nov 12, 2002 | 3.677 | 3.717 | 3.677 | 3.709 | 16,677 | +0.04(+1.08%) |
Nov 11, 2002 | 3.700 | 3.717 | 3.670 | 3.670 | 61,708 | -0.02(-0.49%) |
Nov 08, 2002 | 3.694 | 3.700 | 3.682 | 3.688 | 5,837 | -0.02(-0.42%) |
Nov 07, 2002 | 3.716 | 3.723 | 3.703 | 3.703 | 85,891 | -0.00(-0.06%) |
Nov 06, 2002 | 3.706 | 3.731 | 3.703 | 3.706 | 63,375 | +0.01(+0.19%) |
Nov 05, 2002 | 3.703 | 3.735 | 3.658 | 3.698 | 153,436 | -0.01(-0.36%) |
Nov 04, 2002 | 3.688 | 3.725 | 3.686 | 3.712 | 127,585 | +0.01(+0.32%) |