Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 3.332 | 3.354 | 3.263 | 3.274 | 196,992 | -0.06(-1.75%) |
Jan 30, 2003 | 3.315 | 3.332 | 3.246 | 3.332 | 177,185 | +0.02(+0.76%) |
Jan 29, 2003 | 3.263 | 3.318 | 3.224 | 3.307 | 214,279 | +0.07(+2.23%) |
Jan 28, 2003 | 3.160 | 3.238 | 3.157 | 3.235 | 199,153 | +0.09(+2.92%) |
Jan 27, 2003 | 3.232 | 3.232 | 3.132 | 3.143 | 207,076 | -0.07(-2.25%) |
Jan 24, 2003 | 3.260 | 3.288 | 3.193 | 3.215 | 259,295 | -0.06(-1.78%) |
Jan 23, 2003 | 3.274 | 3.302 | 3.240 | 3.274 | 165,300 | +0.00(+0.08%) |
Jan 22, 2003 | 3.315 | 3.318 | 3.263 | 3.271 | 160,619 | -0.02(-0.51%) |
Jan 21, 2003 | 3.315 | 3.346 | 3.274 | 3.288 | 212,118 | -0.03(-0.84%) |
Jan 17, 2003 | 3.324 | 3.365 | 3.302 | 3.315 | 232,285 | -0.01(-0.25%) |
Jan 16, 2003 | 3.321 | 3.371 | 3.299 | 3.324 | 234,806 | -0.01(-0.25%) |
Jan 15, 2003 | 3.327 | 3.360 | 3.293 | 3.332 | 381,020 | +0.04(+1.09%) |
Jan 14, 2003 | 3.260 | 3.299 | 3.249 | 3.296 | 292,067 | +0.04(+1.28%) |
Jan 13, 2003 | 3.238 | 3.254 | 3.224 | 3.254 | 254,253 | +0.03(+1.03%) |
Jan 10, 2003 | 3.240 | 3.252 | 3.215 | 3.221 | 303,952 | +0.01(+0.26%) |
Jan 09, 2003 | 3.235 | 3.252 | 3.202 | 3.213 | 341,766 | +0.01(+0.17%) |
Jan 08, 2003 | 3.213 | 3.252 | 3.207 | 3.207 | 192,310 | -0.02(-0.69%) |
Jan 07, 2003 | 3.235 | 3.243 | 3.218 | 3.229 | 152,336 | +0.01(+0.34%) |
Jan 06, 2003 | 3.213 | 3.249 | 3.190 | 3.218 | 278,382 | +0.01(+0.17%) |
Jan 03, 2003 | 3.188 | 3.215 | 3.168 | 3.213 | 133,609 | -0.00(-0.09%) |
Jan 02, 2003 | 3.210 | 3.224 | 3.143 | 3.215 | 240,928 | +0.01(+0.17%) |
Dec 31, 2002 | 3.179 | 3.224 | 3.132 | 3.210 | 338,884 | +0.03(+0.87%) |
Dec 30, 2002 | 3.232 | 3.249 | 3.182 | 3.182 | 330,241 | -0.10(-3.05%) |
Dec 27, 2002 | 3.229 | 3.282 | 3.221 | 3.282 | 264,697 | +0.01(+0.25%) |
Dec 26, 2002 | 3.260 | 3.274 | 3.238 | 3.274 | 208,877 | +0.05(+1.55%) |
Dec 24, 2002 | 3.229 | 3.271 | 3.221 | 3.224 | 159,538 | -0.01(-0.26%) |
Dec 23, 2002 | 3.271 | 3.290 | 3.218 | 3.232 | 350,049 | -0.03(-0.94%) |
Dec 20, 2002 | 3.193 | 3.263 | 3.193 | 3.263 | 270,459 | +0.04(+1.12%) |
Dec 19, 2002 | 3.166 | 3.232 | 3.166 | 3.227 | 235,166 | +0.04(+1.22%) |
Dec 18, 2002 | 3.218 | 3.232 | 3.174 | 3.188 | 307,913 | -0.01(-0.43%) |
Dec 17, 2002 | 3.146 | 3.215 | 3.143 | 3.202 | 264,337 | +0.04(+1.32%) |
Dec 16, 2002 | 3.154 | 3.190 | 3.154 | 3.160 | 225,803 | +0.01(+0.18%) |
Dec 13, 2002 | 3.143 | 3.185 | 3.127 | 3.154 | 157,017 | +0.01(+0.44%) |
Dec 12, 2002 | 3.146 | 3.190 | 3.138 | 3.141 | 136,130 | +0.02(+0.53%) |
Dec 11, 2002 | 3.152 | 3.193 | 3.124 | 3.124 | 293,508 | -0.04(-1.32%) |
Dec 10, 2002 | 3.138 | 3.188 | 3.124 | 3.166 | 173,223 | +0.03(+0.97%) |
Dec 09, 2002 | 3.149 | 3.166 | 3.088 | 3.135 | 225,082 | +0.01(+0.36%) |
Dec 06, 2002 | 3.157 | 3.160 | 3.124 | 3.124 | 236,247 | -0.04(-1.14%) |
Dec 05, 2002 | 3.149 | 3.190 | 3.149 | 3.160 | 193,031 | +0.00(+0.09%) |
Dec 04, 2002 | 3.121 | 3.157 | 3.121 | 3.157 | 187,629 | +0.02(+0.53%) |
Dec 03, 2002 | 3.135 | 3.149 | 3.116 | 3.141 | 148,734 | +0.01(+0.36%) |
Dec 02, 2002 | 3.110 | 3.132 | 3.085 | 3.129 | 161,699 | +0.02(+0.71%) |
Nov 29, 2002 | 3.124 | 3.132 | 3.102 | 3.107 | 90,393 | -0.02(-0.71%) |
Nov 27, 2002 | 3.110 | 3.138 | 3.077 | 3.129 | 175,384 | +0.05(+1.71%) |
Nov 26, 2002 | 3.057 | 3.082 | 3.057 | 3.077 | 155,577 | -0.01(-0.18%) |
Nov 25, 2002 | 3.132 | 3.132 | 3.071 | 3.082 | 172,863 | -0.03(-0.89%) |
Nov 22, 2002 | 3.063 | 3.110 | 3.057 | 3.110 | 253,893 | +0.05(+1.54%) |
Nov 21, 2002 | 3.057 | 3.088 | 3.054 | 3.063 | 218,600 | +0.01(+0.36%) |
Nov 20, 2002 | 3.052 | 3.057 | 3.038 | 3.052 | 150,175 | +0.00(+0.00%) |
Nov 19, 2002 | 3.027 | 3.054 | 3.010 | 3.052 | 323,759 | +0.00(+0.00%) |
Nov 18, 2002 | 3.057 | 3.057 | 3.029 | 3.052 | 191,950 | +0.01(+0.46%) |
Nov 15, 2002 | 3.052 | 3.060 | 3.027 | 3.038 | 110,560 | -0.02(-0.64%) |
Nov 14, 2002 | 3.038 | 3.057 | 3.029 | 3.057 | 217,520 | +0.03(+0.92%) |
Nov 13, 2002 | 3.046 | 3.060 | 3.002 | 3.029 | 129,287 | -0.03(-1.00%) |
Nov 12, 2002 | 3.054 | 3.066 | 3.029 | 3.060 | 164,940 | +0.00(+0.00%) |
Nov 11, 2002 | 3.057 | 3.060 | 3.027 | 3.060 | 178,265 | +0.03(+1.01%) |
Nov 08, 2002 | 3.049 | 3.052 | 3.007 | 3.029 | 157,738 | -0.01(-0.37%) |
Nov 07, 2002 | 3.016 | 3.049 | 3.016 | 3.041 | 145,853 | -0.01(-0.18%) |
Nov 06, 2002 | 3.049 | 3.052 | 3.018 | 3.046 | 139,011 | +0.02(+0.83%) |
Nov 05, 2002 | 3.018 | 3.054 | 3.018 | 3.021 | 136,490 | -0.02(-0.55%) |
Nov 04, 2002 | 3.010 | 3.052 | 3.010 | 3.038 | 191,590 | +0.01(+0.46%) |