Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 3.111 | 3.128 | 3.099 | 3.120 | 213,013 | +0.04(+1.36%) |
Feb 27, 2003 | 3.044 | 3.078 | 3.002 | 3.078 | 265,415 | +0.06(+2.09%) |
Feb 26, 2003 | 3.082 | 3.099 | 3.000 | 3.015 | 154,847 | -0.06(-1.80%) |
Feb 25, 2003 | 3.072 | 3.078 | 3.006 | 3.071 | 109,782 | +0.01(+0.25%) |
Feb 24, 2003 | 3.120 | 3.120 | 3.017 | 3.063 | 119,738 | -0.07(-2.13%) |
Feb 21, 2003 | 3.072 | 3.137 | 3.006 | 3.130 | 89,607 | +0.05(+1.61%) |
Feb 20, 2003 | 3.053 | 3.101 | 2.996 | 3.080 | 107,947 | +0.03(+0.88%) |
Feb 19, 2003 | 3.130 | 3.130 | 2.998 | 3.053 | 216,419 | -0.06(-1.84%) |
Feb 18, 2003 | 2.958 | 3.111 | 2.939 | 3.111 | 262,009 | +0.16(+5.43%) |
Feb 14, 2003 | 2.977 | 2.996 | 2.920 | 2.950 | 334,586 | -0.02(-0.77%) |
Feb 13, 2003 | 2.967 | 2.985 | 2.929 | 2.973 | 271,703 | +0.00(+0.13%) |
Feb 12, 2003 | 3.036 | 3.036 | 2.939 | 2.969 | 346,376 | -0.06(-2.14%) |
Feb 11, 2003 | 3.225 | 3.225 | 3.009 | 3.034 | 528,473 | -0.16(-5.07%) |
Feb 10, 2003 | 3.399 | 3.399 | 2.895 | 3.196 | 713,714 | -0.20(-5.95%) |
Feb 07, 2003 | 3.425 | 3.445 | 3.284 | 3.399 | 163,231 | -0.00(-0.06%) |
Feb 06, 2003 | 3.473 | 3.500 | 3.362 | 3.401 | 105,327 | -0.02(-0.61%) |
Feb 05, 2003 | 3.435 | 3.483 | 3.382 | 3.422 | 198,341 | -0.03(-0.94%) |
Feb 04, 2003 | 3.597 | 3.597 | 3.439 | 3.454 | 397,730 | -0.15(-4.28%) |
Feb 03, 2003 | 3.607 | 3.656 | 3.530 | 3.609 | 73,886 | +0.00(+0.05%) |
Jan 31, 2003 | 3.647 | 3.759 | 3.597 | 3.607 | 177,380 | -0.03(-0.89%) |
Jan 30, 2003 | 3.483 | 3.700 | 3.471 | 3.639 | 5,921,416 | +0.17(+5.01%) |
Jan 29, 2003 | 3.588 | 3.588 | 3.435 | 3.466 | 281,922 | -0.17(-4.77%) |
Jan 28, 2003 | 3.549 | 3.675 | 3.544 | 3.639 | 193,887 | +0.04(+1.17%) |
Jan 27, 2003 | 3.654 | 3.654 | 3.590 | 3.597 | 138,603 | -0.08(-2.08%) |
Jan 24, 2003 | 3.763 | 3.763 | 3.662 | 3.674 | 145,677 | -0.10(-2.63%) |
Jan 23, 2003 | 3.693 | 3.784 | 3.633 | 3.773 | 132,576 | +0.07(+1.91%) |
Jan 22, 2003 | 3.740 | 3.796 | 3.702 | 3.702 | 97,205 | -0.05(-1.37%) |
Jan 21, 2003 | 3.864 | 3.885 | 3.754 | 3.754 | 127,074 | -0.09(-2.43%) |
Jan 17, 2003 | 3.893 | 3.893 | 3.801 | 3.847 | 138,865 | -0.06(-1.42%) |
Jan 16, 2003 | 3.927 | 3.931 | 3.817 | 3.903 | 187,074 | -0.02(-0.49%) |
Jan 15, 2003 | 3.988 | 4.046 | 3.786 | 3.922 | 222,184 | -0.08(-2.05%) |
Jan 14, 2003 | 4.036 | 4.046 | 3.939 | 4.004 | 212,489 | -0.04(-1.04%) |
Jan 13, 2003 | 4.036 | 4.070 | 4.007 | 4.046 | 102,969 | +0.02(+0.57%) |
Jan 10, 2003 | 4.046 | 4.065 | 4.002 | 4.023 | 124,454 | -0.03(-0.85%) |
Jan 09, 2003 | 3.914 | 4.074 | 3.914 | 4.057 | 280,088 | +0.15(+3.71%) |
Jan 08, 2003 | 4.036 | 4.036 | 3.912 | 3.912 | 149,345 | -0.11(-2.84%) |
Jan 07, 2003 | 4.027 | 4.055 | 3.979 | 4.027 | 186,812 | +0.01(+0.19%) |
Jan 06, 2003 | 4.007 | 4.046 | 3.985 | 4.019 | 83,319 | +0.02(+0.53%) |
Jan 03, 2003 | 4.027 | 4.046 | 3.998 | 3.998 | 350,830 | -0.01(-0.24%) |
Jan 02, 2003 | 4.007 | 4.051 | 3.971 | 4.007 | 138,079 | +0.03(+0.77%) |
Dec 31, 2002 | 3.969 | 4.101 | 3.901 | 3.977 | 337,206 | +0.03(+0.68%) |
Dec 30, 2002 | 3.979 | 4.015 | 3.922 | 3.950 | 126,550 | -0.02(-0.43%) |
Dec 27, 2002 | 3.941 | 4.011 | 3.903 | 3.967 | 122,620 | +0.02(+0.63%) |
Dec 26, 2002 | 3.960 | 3.975 | 3.924 | 3.943 | 190,480 | -0.05(-1.15%) |
Dec 24, 2002 | 4.093 | 4.093 | 3.935 | 3.988 | 102,445 | -0.14(-3.46%) |
Dec 23, 2002 | 4.246 | 4.269 | 4.132 | 4.132 | 135,720 | -0.13(-2.96%) |
Dec 20, 2002 | 4.284 | 4.286 | 4.194 | 4.257 | 124,716 | +0.00(+0.04%) |
Dec 19, 2002 | 4.151 | 4.265 | 4.151 | 4.256 | 85,939 | +0.11(+2.76%) |
Dec 18, 2002 | 4.303 | 4.303 | 4.101 | 4.141 | 150,655 | -0.19(-4.41%) |
Dec 17, 2002 | 4.208 | 4.389 | 4.208 | 4.332 | 114,498 | +0.13(+3.18%) |
Dec 16, 2002 | 4.198 | 4.225 | 4.174 | 4.198 | 102,969 | +0.01(+0.18%) |
Dec 13, 2002 | 4.240 | 4.240 | 4.141 | 4.191 | 106,113 | -0.05(-1.17%) |
Dec 12, 2002 | 4.193 | 4.259 | 4.170 | 4.240 | 232,664 | +0.06(+1.46%) |
Dec 11, 2002 | 4.221 | 4.221 | 4.133 | 4.179 | 73,100 | -0.04(-0.99%) |
Dec 10, 2002 | 4.160 | 4.275 | 4.160 | 4.221 | 133,886 | +0.07(+1.70%) |
Dec 09, 2002 | 4.277 | 4.277 | 4.133 | 4.151 | 123,144 | -0.15(-3.42%) |
Dec 06, 2002 | 4.332 | 4.332 | 4.259 | 4.298 | 120,262 | -0.05(-1.14%) |
Dec 05, 2002 | 4.427 | 4.431 | 4.294 | 4.347 | 198,603 | -0.07(-1.60%) |
Dec 04, 2002 | 4.341 | 4.437 | 4.338 | 4.418 | 260,699 | +0.05(+1.09%) |
Dec 03, 2002 | 4.427 | 4.437 | 4.357 | 4.370 | 109,782 | -0.08(-1.72%) |