Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 3.346 | 3.422 | 3.336 | 3.391 | 3,083,534 | +0.05(+1.39%) |
Jan 30, 2003 | 3.402 | 3.402 | 3.329 | 3.345 | 2,949,492 | -0.05(-1.58%) |
Jan 29, 2003 | 3.418 | 3.418 | 3.332 | 3.398 | 2,462,471 | +0.01(+0.37%) |
Jan 28, 2003 | 3.400 | 3.423 | 3.368 | 3.386 | 2,428,960 | -0.02(-0.58%) |
Jan 27, 2003 | 3.373 | 3.416 | 3.348 | 3.405 | 2,067,046 | +0.00(+0.00%) |
Jan 24, 2003 | 3.420 | 3.468 | 3.386 | 3.405 | 5,027,708 | -0.05(-1.40%) |
Jan 23, 2003 | 3.488 | 3.488 | 3.405 | 3.454 | 2,990,822 | +0.02(+0.52%) |
Jan 22, 2003 | 3.431 | 3.484 | 3.427 | 3.436 | 2,088,828 | -0.01(-0.31%) |
Jan 21, 2003 | 3.448 | 3.470 | 3.420 | 3.447 | 1,739,200 | -0.06(-1.69%) |
Jan 17, 2003 | 3.522 | 3.536 | 3.474 | 3.506 | 2,880,795 | -0.03(-0.96%) |
Jan 16, 2003 | 3.472 | 3.551 | 3.466 | 3.540 | 7,694,036 | +0.07(+2.06%) |
Jan 15, 2003 | 3.466 | 3.482 | 3.454 | 3.468 | 2,101,673 | +0.00(+0.05%) |
Jan 14, 2003 | 3.441 | 3.484 | 3.441 | 3.466 | 1,285,690 | +0.03(+0.78%) |
Jan 13, 2003 | 3.441 | 3.465 | 3.440 | 3.440 | 2,903,136 | +0.01(+0.26%) |
Jan 10, 2003 | 3.380 | 3.443 | 3.380 | 3.431 | 2,817,684 | +0.02(+0.58%) |
Jan 09, 2003 | 3.413 | 3.427 | 3.397 | 3.411 | 2,431,753 | +0.02(+0.53%) |
Jan 08, 2003 | 3.375 | 3.413 | 3.373 | 3.393 | 2,013,987 | +0.00(+0.05%) |
Jan 07, 2003 | 3.420 | 3.420 | 3.379 | 3.391 | 2,538,987 | -0.01(-0.21%) |
Jan 06, 2003 | 3.330 | 3.423 | 3.330 | 3.398 | 6,312,282 | +0.10(+2.98%) |
Jan 03, 2003 | 3.311 | 3.325 | 3.298 | 3.300 | 1,430,344 | -0.01(-0.32%) |
Jan 02, 2003 | 3.248 | 3.323 | 3.244 | 3.311 | 2,481,460 | +0.09(+2.67%) |
Dec 31, 2002 | 3.260 | 3.289 | 3.223 | 3.225 | 2,263,641 | -0.03(-0.83%) |
Dec 30, 2002 | 3.248 | 3.275 | 3.221 | 3.252 | 1,158,908 | +0.00(+0.11%) |
Dec 27, 2002 | 3.268 | 3.269 | 3.244 | 3.248 | 1,895,025 | -0.04(-1.20%) |
Dec 26, 2002 | 3.311 | 3.318 | 3.287 | 3.287 | 1,254,972 | -0.01(-0.33%) |
Dec 24, 2002 | 3.296 | 3.311 | 3.293 | 3.298 | 1,130,424 | -0.01(-0.43%) |
Dec 23, 2002 | 3.298 | 3.330 | 3.298 | 3.312 | 2,594,279 | +0.00(+0.05%) |
Dec 20, 2002 | 3.278 | 3.327 | 3.262 | 3.311 | 2,086,594 | +0.04(+1.20%) |
Dec 19, 2002 | 3.178 | 3.303 | 3.173 | 3.271 | 4,212,842 | +0.10(+3.28%) |
Dec 18, 2002 | 3.209 | 3.214 | 3.157 | 3.167 | 2,143,562 | -0.04(-1.28%) |
Dec 17, 2002 | 3.244 | 3.253 | 3.203 | 3.209 | 1,948,642 | -0.03(-0.99%) |
Dec 16, 2002 | 3.232 | 3.246 | 3.209 | 3.241 | 1,739,759 | +0.02(+0.72%) |
Dec 13, 2002 | 3.228 | 3.248 | 3.210 | 3.217 | 1,915,690 | -0.02(-0.72%) |
Dec 12, 2002 | 3.257 | 3.280 | 3.228 | 3.241 | 1,444,865 | -0.01(-0.28%) |
Dec 11, 2002 | 3.250 | 3.286 | 3.250 | 3.250 | 1,269,493 | -0.02(-0.55%) |
Dec 10, 2002 | 3.260 | 3.282 | 3.234 | 3.268 | 1,662,126 | +0.02(+0.61%) |
Dec 09, 2002 | 3.268 | 3.311 | 3.248 | 3.248 | 2,375,902 | -0.03(-1.04%) |
Dec 06, 2002 | 3.241 | 3.287 | 3.241 | 3.282 | 1,475,025 | +0.01(+0.27%) |
Dec 05, 2002 | 3.293 | 3.294 | 3.241 | 3.273 | 1,801,753 | -0.01(-0.33%) |
Dec 04, 2002 | 3.266 | 3.302 | 3.241 | 3.284 | 2,029,067 | +0.00(+0.05%) |
Dec 03, 2002 | 3.298 | 3.345 | 3.278 | 3.282 | 7,962,680 | -0.01(-0.33%) |
Dec 02, 2002 | 3.309 | 3.330 | 3.275 | 3.293 | 6,059,277 | +0.01(+0.38%) |
Nov 29, 2002 | 3.302 | 3.320 | 3.278 | 3.280 | 5,738,133 | +0.02(+0.55%) |
Nov 27, 2002 | 3.191 | 3.275 | 3.191 | 3.262 | 2,097,205 | +0.09(+2.76%) |
Nov 26, 2002 | 3.166 | 3.217 | 3.166 | 3.175 | 1,861,514 | -0.00(-0.06%) |
Nov 25, 2002 | 3.203 | 3.250 | 3.169 | 3.176 | 2,109,493 | -0.02(-0.56%) |
Nov 22, 2002 | 3.237 | 3.260 | 3.192 | 3.194 | 2,383,163 | -0.06(-1.82%) |
Nov 21, 2002 | 3.228 | 3.278 | 3.205 | 3.253 | 2,763,508 | +0.05(+1.68%) |
Nov 20, 2002 | 3.144 | 3.219 | 3.144 | 3.200 | 1,689,493 | +0.04(+1.25%) |
Nov 19, 2002 | 3.164 | 3.189 | 3.140 | 3.160 | 1,895,583 | -0.00(-0.11%) |
Nov 18, 2002 | 3.212 | 3.212 | 3.135 | 3.164 | 2,080,450 | -0.01(-0.28%) |
Nov 15, 2002 | 3.117 | 3.196 | 3.117 | 3.173 | 2,184,333 | +0.02(+0.57%) |
Nov 14, 2002 | 3.196 | 3.196 | 3.135 | 3.155 | 4,470,874 | -0.01(-0.40%) |
Nov 13, 2002 | 3.183 | 3.203 | 3.139 | 3.167 | 4,086,060 | -0.02(-0.51%) |
Nov 12, 2002 | 3.205 | 3.235 | 3.166 | 3.183 | 4,173,188 | -0.01(-0.34%) |
Nov 11, 2002 | 3.260 | 3.260 | 3.183 | 3.194 | 3,904,544 | -0.08(-2.30%) |
Nov 08, 2002 | 3.250 | 3.293 | 3.241 | 3.269 | 3,758,215 | +0.02(+0.61%) |
Nov 07, 2002 | 3.232 | 3.269 | 3.232 | 3.250 | 3,429,811 | +0.01(+0.33%) |
Nov 06, 2002 | 3.234 | 3.269 | 3.214 | 3.239 | 1,972,099 | +0.02(+0.61%) |
Nov 05, 2002 | 3.198 | 3.243 | 3.164 | 3.219 | 2,509,386 | +0.02(+0.67%) |
Nov 04, 2002 | 3.148 | 3.226 | 3.140 | 3.198 | 3,185,183 | +0.07(+2.17%) |