Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 2.647 | 2.728 | 2.647 | 2.721 | 1,528,319 | +0.06(+2.41%) |
Jan 30, 2003 | 2.707 | 2.719 | 2.644 | 2.657 | 1,138,951 | -0.04(-1.43%) |
Jan 29, 2003 | 2.689 | 2.735 | 2.656 | 2.696 | 1,263,049 | -0.04(-1.33%) |
Jan 28, 2003 | 2.650 | 2.732 | 2.650 | 2.732 | 2,043,866 | +0.10(+3.73%) |
Jan 27, 2003 | 2.616 | 2.689 | 2.590 | 2.634 | 1,826,487 | -0.01(-0.20%) |
Jan 24, 2003 | 2.723 | 2.723 | 2.639 | 2.639 | 1,898,946 | -0.09(-3.44%) |
Jan 23, 2003 | 2.714 | 2.748 | 2.653 | 2.733 | 1,619,102 | +0.05(+1.79%) |
Jan 22, 2003 | 2.735 | 2.743 | 2.672 | 2.685 | 1,741,117 | -0.05(-1.83%) |
Jan 21, 2003 | 2.800 | 2.834 | 2.710 | 2.735 | 1,377,152 | -0.09(-3.25%) |
Jan 17, 2003 | 2.828 | 2.913 | 2.755 | 2.827 | 3,915,745 | -0.01(-0.53%) |
Jan 16, 2003 | 3.260 | 3.279 | 2.716 | 2.842 | 8,111,751 | -0.40(-12.26%) |
Jan 15, 2003 | 3.413 | 3.413 | 3.239 | 3.239 | 1,098,141 | -0.18(-5.16%) |
Jan 14, 2003 | 3.415 | 3.416 | 3.357 | 3.415 | 1,196,419 | +0.00(+0.00%) |
Jan 13, 2003 | 3.415 | 3.472 | 3.403 | 3.415 | 1,821,073 | +0.03(+0.95%) |
Jan 10, 2003 | 3.373 | 3.415 | 3.331 | 3.383 | 1,281,789 | -0.03(-0.94%) |
Jan 09, 2003 | 3.303 | 3.458 | 3.303 | 3.415 | 1,555,803 | +0.13(+3.93%) |
Jan 08, 2003 | 3.309 | 3.348 | 3.267 | 3.286 | 534,287 | -0.02(-0.68%) |
Jan 07, 2003 | 3.362 | 3.362 | 3.298 | 3.309 | 742,504 | -0.06(-1.90%) |
Jan 06, 2003 | 3.234 | 3.373 | 3.234 | 3.373 | 610,911 | +0.14(+4.36%) |
Jan 03, 2003 | 3.218 | 3.254 | 3.173 | 3.232 | 509,717 | +0.01(+0.43%) |
Jan 02, 2003 | 3.173 | 3.218 | 3.122 | 3.218 | 1,741,117 | +0.06(+1.93%) |
Dec 31, 2002 | 3.148 | 3.186 | 3.089 | 3.157 | 647,141 | +0.03(+0.96%) |
Dec 30, 2002 | 3.207 | 3.223 | 3.074 | 3.127 | 1,697,808 | -0.11(-3.40%) |
Dec 27, 2002 | 3.325 | 3.331 | 3.203 | 3.237 | 378,956 | -0.09(-2.79%) |
Dec 26, 2002 | 3.335 | 3.367 | 3.314 | 3.330 | 375,208 | -0.01(-0.26%) |
Dec 24, 2002 | 3.394 | 3.394 | 3.326 | 3.338 | 300,666 | -0.04(-1.33%) |
Dec 23, 2002 | 3.373 | 3.394 | 3.328 | 3.383 | 638,812 | +0.01(+0.19%) |
Dec 20, 2002 | 3.309 | 3.382 | 3.302 | 3.377 | 618,823 | +0.10(+3.03%) |
Dec 19, 2002 | 3.271 | 3.360 | 3.243 | 3.278 | 585,508 | -0.05(-1.44%) |
Dec 18, 2002 | 3.364 | 3.375 | 3.309 | 3.326 | 520,544 | -0.04(-1.30%) |
Dec 17, 2002 | 3.378 | 3.415 | 3.359 | 3.369 | 640,894 | -0.02(-0.72%) |
Dec 16, 2002 | 3.304 | 3.394 | 3.304 | 3.394 | 791,644 | +0.09(+2.88%) |
Dec 13, 2002 | 3.319 | 3.338 | 3.287 | 3.299 | 307,329 | -0.03(-0.77%) |
Dec 12, 2002 | 3.335 | 3.379 | 3.309 | 3.325 | 628,401 | -0.04(-1.11%) |
Dec 11, 2002 | 3.346 | 3.405 | 3.341 | 3.362 | 614,242 | -0.01(-0.16%) |
Dec 10, 2002 | 3.313 | 3.367 | 3.287 | 3.367 | 543,448 | +0.10(+3.07%) |
Dec 09, 2002 | 3.373 | 3.373 | 3.260 | 3.267 | 706,274 | -0.12(-3.59%) |
Dec 06, 2002 | 3.284 | 3.389 | 3.267 | 3.389 | 531,371 | +0.08(+2.35%) |
Dec 05, 2002 | 3.415 | 3.421 | 3.305 | 3.311 | 700,861 | -0.11(-3.21%) |
Dec 04, 2002 | 3.421 | 3.430 | 3.347 | 3.421 | 840,783 | -0.03(-0.77%) |
Dec 03, 2002 | 3.411 | 3.504 | 3.378 | 3.447 | 1,001,944 | +0.01(+0.15%) |
Dec 02, 2002 | 3.458 | 3.516 | 3.401 | 3.442 | 843,282 | +0.03(+0.78%) |
Nov 29, 2002 | 3.479 | 3.479 | 3.415 | 3.415 | 276,929 | -0.04(-1.23%) |
Nov 27, 2002 | 3.362 | 3.460 | 3.362 | 3.458 | 587,590 | +0.12(+3.68%) |
Nov 26, 2002 | 3.442 | 3.446 | 3.335 | 3.335 | 511,799 | -0.13(-3.82%) |
Nov 25, 2002 | 3.474 | 3.495 | 3.426 | 3.468 | 465,991 | -0.00(-0.09%) |
Nov 22, 2002 | 3.474 | 3.511 | 3.447 | 3.471 | 623,820 | -0.00(-0.06%) |
Nov 21, 2002 | 3.362 | 3.490 | 3.362 | 3.473 | 909,495 | +0.12(+3.63%) |
Nov 20, 2002 | 3.218 | 3.351 | 3.217 | 3.351 | 440,172 | +0.14(+4.28%) |
Nov 19, 2002 | 3.244 | 3.259 | 3.180 | 3.214 | 646,724 | -0.03(-1.05%) |
Nov 18, 2002 | 3.320 | 3.335 | 3.248 | 3.248 | 635,897 | -0.05(-1.39%) |
Nov 15, 2002 | 3.271 | 3.317 | 3.255 | 3.294 | 733,759 | +0.01(+0.36%) |
Nov 14, 2002 | 3.175 | 3.298 | 3.148 | 3.282 | 683,371 | +0.16(+5.02%) |
Nov 13, 2002 | 3.148 | 3.178 | 3.074 | 3.125 | 522,210 | -0.03(-1.08%) |
Nov 12, 2002 | 3.154 | 3.209 | 3.130 | 3.159 | 548,862 | +0.01(+0.17%) |
Nov 11, 2002 | 3.201 | 3.201 | 3.114 | 3.154 | 391,866 | -0.05(-1.47%) |
Nov 08, 2002 | 3.227 | 3.275 | 3.159 | 3.201 | 551,360 | -0.02(-0.66%) |
Nov 07, 2002 | 3.309 | 3.310 | 3.221 | 3.222 | 849,945 | -0.12(-3.48%) |
Nov 06, 2002 | 3.287 | 3.354 | 3.220 | 3.338 | 1,204,748 | +0.07(+2.22%) |
Nov 05, 2002 | 3.414 | 3.414 | 3.223 | 3.266 | 2,160,468 | -0.15(-4.35%) |
Nov 04, 2002 | 3.517 | 3.518 | 3.394 | 3.414 | 1,395,059 | -0.06(-1.69%) |