Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 3.385 | 3.518 | 3.213 | 3.280 | 134,567 | -0.09(-2.55%) |
Jan 30, 2003 | 3.613 | 3.652 | 3.366 | 3.366 | 51,708 | -0.24(-6.61%) |
Jan 29, 2003 | 3.528 | 3.690 | 3.432 | 3.604 | 72,055 | +0.01(+0.27%) |
Jan 28, 2003 | 3.623 | 3.737 | 3.490 | 3.594 | 35,031 | +0.05(+1.34%) |
Jan 27, 2003 | 3.442 | 3.690 | 3.432 | 3.547 | 134,881 | +0.01(+0.27%) |
Jan 24, 2003 | 3.680 | 3.756 | 3.537 | 3.537 | 82,229 | -0.16(-4.38%) |
Jan 23, 2003 | 3.575 | 3.756 | 3.509 | 3.699 | 40,170 | +0.19(+5.43%) |
Jan 22, 2003 | 3.528 | 3.671 | 3.509 | 3.509 | 88,313 | -0.09(-2.39%) |
Jan 21, 2003 | 3.766 | 3.766 | 3.413 | 3.594 | 69,643 | -0.17(-4.56%) |
Jan 17, 2003 | 3.814 | 3.823 | 3.480 | 3.766 | 109,709 | -0.08(-1.99%) |
Jan 16, 2003 | 3.976 | 4.119 | 3.652 | 3.842 | 82,334 | -0.12(-3.12%) |
Jan 15, 2003 | 3.928 | 4.023 | 3.699 | 3.966 | 60,308 | +0.04(+0.97%) |
Jan 14, 2003 | 3.766 | 3.995 | 3.642 | 3.928 | 85,690 | +0.11(+3.00%) |
Jan 13, 2003 | 3.575 | 3.823 | 3.566 | 3.814 | 163,620 | +0.10(+2.56%) |
Jan 10, 2003 | 3.642 | 3.756 | 3.642 | 3.718 | 32,199 | +0.05(+1.30%) |
Jan 09, 2003 | 3.528 | 3.718 | 3.528 | 3.671 | 86,634 | +0.11(+3.22%) |
Jan 08, 2003 | 3.528 | 3.604 | 3.499 | 3.556 | 63,035 | -0.03(-0.80%) |
Jan 07, 2003 | 3.671 | 3.671 | 3.575 | 3.585 | 111,387 | -0.18(-4.81%) |
Jan 06, 2003 | 3.623 | 3.766 | 3.537 | 3.766 | 421,742 | -0.08(-1.99%) |
Jan 03, 2003 | 3.919 | 4.023 | 3.728 | 3.842 | 136,245 | -0.10(-2.42%) |
Jan 02, 2003 | 3.861 | 3.957 | 3.766 | 3.938 | 84,222 | +0.09(+2.23%) |
Dec 31, 2002 | 3.671 | 3.985 | 3.623 | 3.852 | 187,534 | +0.28(+7.73%) |
Dec 30, 2002 | 3.814 | 3.814 | 3.575 | 3.575 | 250,989 | -0.30(-7.64%) |
Dec 27, 2002 | 3.814 | 4.100 | 3.766 | 3.871 | 89,781 | -0.32(-7.73%) |
Dec 26, 2002 | 4.433 | 4.452 | 3.890 | 4.195 | 223,404 | +0.10(+2.33%) |
Dec 24, 2002 | 4.043 | 4.119 | 3.995 | 4.100 | 36,919 | +0.15(+3.86%) |
Dec 23, 2002 | 3.194 | 3.957 | 3.156 | 3.947 | 193,197 | +0.57(+16.95%) |
Dec 20, 2002 | 3.575 | 3.690 | 3.127 | 3.375 | 262,526 | -0.20(-5.60%) |
Dec 19, 2002 | 3.814 | 3.814 | 3.480 | 3.575 | 151,558 | -0.14(-3.85%) |
Dec 18, 2002 | 3.795 | 3.833 | 3.642 | 3.718 | 76,775 | -0.10(-2.50%) |
Dec 17, 2002 | 3.957 | 3.957 | 3.957 | 3.814 | 129,427 | -0.18(-4.53%) |
Dec 16, 2002 | 3.871 | 4.043 | 3.861 | 3.995 | 104,675 | +0.13(+3.46%) |
Dec 13, 2002 | 4.071 | 4.071 | 3.861 | 3.861 | 82,124 | -0.24(-5.81%) |
Dec 12, 2002 | 4.224 | 4.243 | 4.052 | 4.100 | 83,803 | -0.10(-2.49%) |
Dec 11, 2002 | 4.166 | 4.243 | 4.119 | 4.205 | 36,604 | +0.01(+0.23%) |
Dec 10, 2002 | 4.205 | 4.224 | 4.100 | 4.195 | 45,834 | +0.00(+0.00%) |
Dec 09, 2002 | 4.109 | 4.205 | 4.052 | 4.195 | 129,427 | -0.04(-0.90%) |
Dec 06, 2002 | 3.947 | 4.233 | 3.938 | 4.233 | 121,246 | +0.28(+6.99%) |
Dec 05, 2002 | 4.014 | 4.128 | 3.957 | 3.957 | 57,057 | -0.07(-1.66%) |
Dec 04, 2002 | 4.033 | 4.262 | 4.023 | 4.023 | 54,854 | +0.09(+2.18%) |
Dec 03, 2002 | 4.081 | 4.176 | 3.938 | 3.938 | 46,778 | -0.24(-5.71%) |
Dec 02, 2002 | 4.147 | 4.424 | 3.957 | 4.176 | 148,517 | +0.25(+6.31%) |
Nov 29, 2002 | 3.928 | 4.004 | 3.909 | 3.928 | 35,870 | -0.03(-0.72%) |
Nov 27, 2002 | 4.023 | 4.166 | 3.871 | 3.957 | 261,687 | -0.07(-1.66%) |
Nov 26, 2002 | 4.433 | 4.433 | 3.928 | 4.023 | 182,289 | -0.44(-9.83%) |
Nov 25, 2002 | 4.386 | 4.576 | 4.300 | 4.462 | 117,680 | -0.02(-0.43%) |
Nov 22, 2002 | 4.576 | 4.576 | 4.395 | 4.481 | 47,303 | -0.12(-2.69%) |
Nov 21, 2002 | 4.796 | 4.872 | 4.338 | 4.605 | 166,452 | -0.10(-2.03%) |
Nov 20, 2002 | 4.367 | 4.920 | 4.300 | 4.700 | 134,252 | +0.34(+7.88%) |
Nov 19, 2002 | 4.424 | 4.529 | 4.357 | 4.357 | 106,248 | -0.08(-1.72%) |
Nov 18, 2002 | 4.576 | 4.643 | 4.300 | 4.433 | 177,465 | -0.28(-5.87%) |
Nov 15, 2002 | 4.815 | 4.901 | 4.653 | 4.710 | 70,692 | -0.01(-0.20%) |
Nov 14, 2002 | 4.719 | 4.805 | 4.681 | 4.719 | 142,014 | +0.05(+1.02%) |
Nov 13, 2002 | 4.719 | 4.882 | 4.643 | 4.672 | 118,415 | -0.10(-2.00%) |
Nov 12, 2002 | 4.719 | 4.824 | 4.672 | 4.767 | 100,374 | +0.12(+2.67%) |
Nov 11, 2002 | 5.053 | 5.139 | 4.643 | 4.643 | 155,124 | -0.24(-4.88%) |
Nov 08, 2002 | 4.939 | 5.044 | 4.853 | 4.882 | 55,903 | -0.01(-0.20%) |
Nov 07, 2002 | 5.206 | 5.206 | 4.862 | 4.891 | 120,512 | -0.34(-6.56%) |
Nov 06, 2002 | 5.187 | 5.320 | 5.005 | 5.234 | 54,540 | +0.10(+1.86%) |
Nov 05, 2002 | 5.282 | 5.282 | 4.967 | 5.139 | 53,805 | -0.14(-2.71%) |
Nov 04, 2002 | 5.339 | 5.520 | 5.101 | 5.282 | 101,738 | +0.01(+0.18%) |