Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 3.970 | 3.970 | 3.822 | 3.874 | 41,662 | -0.04(-1.03%) |
Jan 30, 2003 | 3.957 | 3.969 | 3.836 | 3.915 | 30,353 | -0.04(-1.06%) |
Jan 29, 2003 | 3.948 | 3.957 | 3.880 | 3.957 | 22,914 | +0.01(+0.22%) |
Jan 28, 2003 | 4.004 | 4.037 | 3.873 | 3.948 | 65,171 | -0.00(-0.01%) |
Jan 27, 2003 | 3.990 | 3.999 | 3.948 | 3.948 | 39,876 | -0.03(-0.63%) |
Jan 24, 2003 | 3.972 | 3.994 | 3.948 | 3.974 | 24,997 | -0.03(-0.76%) |
Jan 23, 2003 | 4.031 | 4.031 | 3.980 | 4.004 | 38,091 | -0.03(-0.71%) |
Jan 22, 2003 | 4.022 | 4.032 | 4.021 | 4.032 | 51,482 | +0.00(+0.08%) |
Jan 21, 2003 | 4.032 | 4.053 | 4.024 | 4.029 | 135,401 | -0.04(-0.91%) |
Jan 17, 2003 | 3.982 | 4.066 | 3.969 | 4.066 | 109,214 | +0.10(+2.54%) |
Jan 16, 2003 | 3.999 | 4.007 | 3.960 | 3.965 | 74,694 | -0.03(-0.63%) |
Jan 15, 2003 | 3.994 | 3.999 | 3.959 | 3.990 | 58,029 | +0.00(+0.00%) |
Jan 14, 2003 | 3.950 | 3.999 | 3.948 | 3.990 | 49,101 | +0.03(+0.64%) |
Jan 13, 2003 | 3.948 | 3.974 | 3.938 | 3.965 | 65,171 | +0.00(+0.00%) |
Jan 10, 2003 | 3.940 | 3.965 | 3.940 | 3.965 | 62,195 | -0.01(-0.21%) |
Jan 09, 2003 | 3.970 | 3.990 | 3.959 | 3.974 | 33,924 | +0.02(+0.55%) |
Jan 08, 2003 | 3.977 | 3.982 | 3.935 | 3.952 | 43,745 | -0.02(-0.55%) |
Jan 07, 2003 | 3.982 | 3.982 | 3.962 | 3.974 | 74,991 | -0.03(-0.80%) |
Jan 06, 2003 | 3.982 | 4.006 | 3.982 | 4.006 | 72,015 | +0.01(+0.29%) |
Jan 03, 2003 | 3.964 | 3.994 | 3.948 | 3.994 | 147,900 | +0.03(+0.76%) |
Jan 02, 2003 | 3.906 | 3.964 | 3.900 | 3.964 | 124,688 | +0.07(+1.90%) |
Dec 31, 2002 | 3.906 | 3.948 | 3.890 | 3.890 | 154,447 | -0.01(-0.22%) |
Dec 30, 2002 | 3.906 | 3.915 | 3.851 | 3.898 | 414,835 | -0.01(-0.22%) |
Dec 27, 2002 | 3.938 | 3.948 | 3.871 | 3.906 | 134,509 | -0.04(-0.94%) |
Dec 26, 2002 | 3.933 | 3.964 | 3.915 | 3.943 | 29,163 | -0.01(-0.13%) |
Dec 24, 2002 | 3.948 | 3.948 | 3.948 | 3.948 | 38,983 | +0.00(+0.00%) |
Dec 23, 2002 | 3.932 | 3.948 | 3.930 | 3.948 | 77,372 | +0.00(+0.04%) |
Dec 20, 2002 | 3.906 | 3.965 | 3.814 | 3.947 | 123,498 | +0.09(+2.40%) |
Dec 19, 2002 | 3.864 | 3.880 | 3.822 | 3.854 | 201,763 | +0.03(+0.66%) |
Dec 18, 2002 | 3.821 | 3.841 | 3.819 | 3.829 | 16,367 | -0.03(-0.87%) |
Dec 17, 2002 | 3.873 | 3.873 | 3.826 | 3.863 | 54,755 | +0.00(+0.09%) |
Dec 16, 2002 | 3.772 | 3.859 | 3.747 | 3.859 | 65,766 | +0.08(+2.13%) |
Dec 13, 2002 | 3.838 | 3.864 | 3.779 | 3.779 | 66,956 | -0.08(-1.96%) |
Dec 12, 2002 | 3.839 | 3.854 | 3.839 | 3.854 | 42,554 | -0.00(-0.04%) |
Dec 11, 2002 | 3.811 | 3.856 | 3.797 | 3.856 | 157,125 | +0.04(+1.15%) |
Dec 10, 2002 | 3.792 | 3.854 | 3.791 | 3.812 | 32,139 | +0.02(+0.53%) |
Dec 09, 2002 | 3.900 | 3.906 | 3.780 | 3.792 | 12,498 | -0.10(-2.51%) |
Dec 06, 2002 | 3.868 | 3.903 | 3.836 | 3.890 | 19,938 | +0.01(+0.26%) |
Dec 05, 2002 | 3.859 | 3.948 | 3.856 | 3.880 | 11,605 | -0.03(-0.78%) |
Dec 04, 2002 | 3.927 | 3.927 | 3.886 | 3.910 | 46,423 | -0.01(-0.38%) |
Dec 03, 2002 | 3.915 | 3.928 | 3.858 | 3.925 | 32,139 | +0.01(+0.13%) |
Dec 02, 2002 | 3.947 | 3.947 | 3.881 | 3.920 | 27,377 | -0.03(-0.64%) |
Nov 29, 2002 | 3.831 | 3.948 | 3.796 | 3.945 | 54,160 | +0.08(+2.09%) |
Nov 27, 2002 | 3.807 | 3.864 | 3.806 | 3.864 | 100,584 | +0.06(+1.63%) |
Nov 26, 2002 | 3.806 | 3.833 | 3.774 | 3.802 | 40,769 | +0.03(+0.67%) |
Nov 25, 2002 | 3.780 | 3.812 | 3.753 | 3.777 | 46,125 | -0.01(-0.18%) |
Nov 22, 2002 | 3.780 | 3.791 | 3.762 | 3.784 | 47,911 | -0.01(-0.13%) |
Nov 21, 2002 | 3.764 | 3.789 | 3.764 | 3.789 | 36,305 | +0.01(+0.22%) |
Nov 20, 2002 | 3.767 | 3.797 | 3.745 | 3.780 | 178,254 | +0.05(+1.26%) |
Nov 19, 2002 | 3.691 | 3.765 | 3.663 | 3.733 | 55,351 | +0.06(+1.69%) |
Nov 18, 2002 | 3.648 | 3.688 | 3.619 | 3.671 | 50,292 | -0.09(-2.41%) |
Nov 15, 2002 | 3.779 | 3.779 | 3.681 | 3.762 | 54,160 | -0.02(-0.44%) |
Nov 14, 2002 | 3.779 | 3.779 | 3.614 | 3.779 | 30,056 | +0.04(+1.03%) |
Nov 13, 2002 | 3.730 | 3.772 | 3.730 | 3.740 | 24,402 | -0.02(-0.40%) |
Nov 12, 2002 | 3.697 | 3.755 | 3.675 | 3.755 | 64,576 | +0.06(+1.68%) |
Nov 11, 2002 | 3.690 | 3.705 | 3.678 | 3.693 | 41,066 | +0.02(+0.41%) |
Nov 08, 2002 | 3.693 | 3.711 | 3.650 | 3.678 | 11,903 | +0.00(+0.05%) |
Nov 07, 2002 | 3.641 | 3.696 | 3.602 | 3.676 | 20,831 | -0.00(-0.00%) |
Nov 06, 2002 | 3.670 | 3.676 | 3.641 | 3.676 | 46,423 | +0.01(+0.37%) |
Nov 05, 2002 | 3.680 | 3.680 | 3.638 | 3.663 | 6,249 | -0.03(-0.68%) |
Nov 04, 2002 | 3.688 | 3.696 | 3.676 | 3.688 | 39,578 | +0.01(+0.23%) |