Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 3.696 | 3.749 | 3.661 | 3.692 | 413,541 | +0.11(+3.06%) |
Feb 27, 2003 | 3.591 | 3.648 | 3.573 | 3.582 | 315,807 | +0.09(+2.51%) |
Feb 26, 2003 | 3.534 | 3.543 | 3.464 | 3.495 | 459,439 | -0.11(-3.04%) |
Feb 25, 2003 | 3.622 | 3.622 | 3.503 | 3.604 | 413,084 | -0.04(-1.20%) |
Feb 24, 2003 | 3.696 | 3.718 | 3.648 | 3.648 | 253,468 | -0.18(-4.69%) |
Feb 21, 2003 | 3.784 | 3.849 | 3.757 | 3.827 | 239,082 | +0.12(+3.19%) |
Feb 20, 2003 | 3.810 | 3.810 | 3.705 | 3.709 | 261,231 | -0.02(-0.47%) |
Feb 19, 2003 | 3.801 | 3.806 | 3.696 | 3.727 | 409,202 | -0.12(-3.19%) |
Feb 18, 2003 | 3.854 | 3.898 | 3.819 | 3.849 | 400,525 | +0.09(+2.45%) |
Feb 14, 2003 | 3.587 | 3.775 | 3.587 | 3.757 | 679,796 | +0.18(+4.89%) |
Feb 13, 2003 | 3.538 | 3.604 | 3.538 | 3.582 | 487,754 | +0.07(+2.00%) |
Feb 12, 2003 | 3.560 | 3.591 | 3.503 | 3.512 | 421,076 | -0.16(-4.41%) |
Feb 11, 2003 | 3.635 | 3.683 | 3.595 | 3.674 | 1,071,873 | +0.06(+1.57%) |
Feb 10, 2003 | 3.595 | 3.648 | 3.547 | 3.617 | 467,203 | -0.01(-0.36%) |
Feb 07, 2003 | 3.687 | 3.700 | 3.595 | 3.630 | 692,356 | -0.08(-2.24%) |
Feb 06, 2003 | 3.753 | 3.771 | 3.679 | 3.714 | 793,971 | -0.12(-3.09%) |
Feb 05, 2003 | 3.784 | 3.906 | 3.779 | 3.832 | 378,147 | +0.07(+1.74%) |
Feb 04, 2003 | 3.810 | 3.827 | 3.718 | 3.766 | 956,784 | -0.10(-2.60%) |
Feb 03, 2003 | 3.845 | 3.898 | 3.836 | 3.867 | 539,590 | +0.02(+0.46%) |
Jan 31, 2003 | 3.788 | 3.862 | 3.775 | 3.849 | 925,272 | -0.03(-0.68%) |
Jan 30, 2003 | 3.832 | 3.928 | 3.827 | 3.876 | 335,445 | -0.11(-2.75%) |
Jan 29, 2003 | 3.762 | 4.007 | 3.762 | 3.985 | 592,110 | +0.02(+0.44%) |
Jan 28, 2003 | 3.976 | 4.003 | 3.911 | 3.968 | 445,510 | -0.08(-2.05%) |
Jan 27, 2003 | 4.073 | 4.147 | 3.963 | 4.051 | 1,040,360 | -0.09(-2.12%) |
Jan 24, 2003 | 4.248 | 4.261 | 4.090 | 4.138 | 650,796 | -0.06(-1.36%) |
Jan 23, 2003 | 4.349 | 4.349 | 4.195 | 4.195 | 510,133 | -0.10(-2.24%) |
Jan 22, 2003 | 4.252 | 4.292 | 4.213 | 4.292 | 1,287,206 | -0.03(-0.71%) |
Jan 21, 2003 | 4.379 | 4.410 | 4.314 | 4.322 | 490,495 | -0.13(-2.95%) |
Jan 17, 2003 | 4.541 | 4.572 | 4.427 | 4.454 | 571,102 | -0.25(-5.40%) |
Jan 16, 2003 | 4.695 | 4.747 | 4.681 | 4.708 | 756,522 | +0.04(+0.75%) |
Jan 15, 2003 | 4.760 | 4.769 | 4.655 | 4.673 | 535,251 | -0.06(-1.30%) |
Jan 14, 2003 | 4.677 | 4.738 | 4.655 | 4.734 | 393,446 | +0.03(+0.56%) |
Jan 13, 2003 | 4.681 | 4.738 | 4.642 | 4.708 | 587,543 | +0.23(+5.08%) |
Jan 10, 2003 | 4.441 | 4.554 | 4.441 | 4.480 | 285,437 | -0.06(-1.35%) |
Jan 09, 2003 | 4.379 | 4.550 | 4.357 | 4.541 | 413,084 | +0.13(+2.88%) |
Jan 08, 2003 | 4.449 | 4.467 | 4.379 | 4.414 | 284,752 | +0.00(+0.00%) |
Jan 07, 2003 | 4.458 | 4.489 | 4.392 | 4.414 | 497,802 | -0.13(-2.80%) |
Jan 06, 2003 | 4.375 | 4.541 | 4.300 | 4.541 | 744,876 | +0.21(+4.85%) |
Jan 03, 2003 | 4.379 | 4.410 | 4.292 | 4.331 | 371,524 | +0.00(+0.00%) |
Jan 02, 2003 | 4.257 | 4.419 | 4.243 | 4.331 | 520,865 | +0.08(+1.85%) |
Dec 31, 2002 | 4.178 | 4.270 | 4.116 | 4.252 | 190,443 | +0.01(+0.31%) |
Dec 30, 2002 | 4.187 | 4.243 | 4.095 | 4.239 | 257,121 | +0.09(+2.22%) |
Dec 27, 2002 | 4.222 | 4.270 | 4.134 | 4.147 | 267,854 | -0.11(-2.67%) |
Dec 26, 2002 | 4.235 | 4.314 | 4.226 | 4.261 | 224,239 | +0.02(+0.41%) |
Dec 24, 2002 | 4.265 | 4.335 | 4.204 | 4.243 | 140,891 | -0.07(-1.52%) |
Dec 23, 2002 | 4.292 | 4.357 | 4.187 | 4.309 | 409,887 | -0.01(-0.30%) |
Dec 20, 2002 | 4.217 | 4.362 | 4.195 | 4.322 | 1,040,132 | +0.09(+2.07%) |
Dec 19, 2002 | 4.279 | 4.305 | 4.173 | 4.235 | 467,888 | -0.03(-0.72%) |
Dec 18, 2002 | 4.366 | 4.397 | 4.230 | 4.265 | 710,852 | -0.13(-2.99%) |
Dec 17, 2002 | 4.388 | 4.467 | 4.362 | 4.397 | 326,311 | +0.01(+0.20%) |
Dec 16, 2002 | 4.248 | 4.410 | 4.248 | 4.388 | 431,809 | +0.27(+6.60%) |
Dec 13, 2002 | 4.147 | 4.178 | 4.108 | 4.116 | 526,117 | -0.07(-1.78%) |
Dec 12, 2002 | 4.274 | 4.287 | 4.160 | 4.191 | 432,722 | -0.07(-1.54%) |
Dec 11, 2002 | 4.213 | 4.314 | 4.213 | 4.257 | 244,334 | -0.07(-1.72%) |
Dec 10, 2002 | 4.239 | 4.366 | 4.235 | 4.331 | 309,185 | +0.13(+3.13%) |
Dec 09, 2002 | 4.300 | 4.300 | 4.160 | 4.200 | 338,185 | -0.14(-3.23%) |
Dec 06, 2002 | 4.331 | 4.357 | 4.252 | 4.340 | 337,272 | +0.01(+0.20%) |
Dec 05, 2002 | 4.467 | 4.489 | 4.248 | 4.331 | 439,116 | -0.20(-4.35%) |
Dec 04, 2002 | 4.423 | 4.528 | 4.384 | 4.528 | 371,753 | +0.06(+1.37%) |
Dec 03, 2002 | 4.511 | 4.554 | 4.414 | 4.467 | 572,015 | -0.17(-3.59%) |