Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 3.802 | 3.884 | 3.802 | 3.864 | 121,319 | +0.06(+1.51%) |
Feb 27, 2003 | 3.633 | 3.807 | 3.633 | 3.807 | 40,160 | +0.20(+5.46%) |
Feb 26, 2003 | 3.544 | 3.639 | 3.516 | 3.609 | 1,338,698 | +0.07(+2.03%) |
Feb 25, 2003 | 3.532 | 3.538 | 3.532 | 3.538 | 10,040 | -0.01(-0.20%) |
Feb 24, 2003 | 3.568 | 3.568 | 3.545 | 3.545 | 16,733 | -0.03(-0.97%) |
Feb 21, 2003 | 3.581 | 3.584 | 3.580 | 3.580 | 10,876 | +0.00(+0.00%) |
Feb 20, 2003 | 3.586 | 3.586 | 3.577 | 3.580 | 20,080 | -0.01(-0.17%) |
Feb 19, 2003 | 3.582 | 3.588 | 3.582 | 3.586 | 229,252 | +0.00(+0.03%) |
Feb 18, 2003 | 3.655 | 3.660 | 3.576 | 3.584 | 76,975 | -0.09(-2.57%) |
Feb 14, 2003 | 3.692 | 3.693 | 3.678 | 3.679 | 14,223 | -0.01(-0.36%) |
Feb 13, 2003 | 3.682 | 3.699 | 3.682 | 3.692 | 12,550 | +0.00(+0.13%) |
Feb 12, 2003 | 3.697 | 3.743 | 3.687 | 3.687 | 113,789 | -0.01(-0.16%) |
Feb 11, 2003 | 3.686 | 3.711 | 3.686 | 3.693 | 50,201 | +0.02(+0.46%) |
Feb 10, 2003 | 3.684 | 3.687 | 3.675 | 3.676 | 12,550 | +0.00(+0.00%) |
Feb 07, 2003 | 3.692 | 3.693 | 3.676 | 3.676 | 10,876 | +0.00(+0.03%) |
Feb 06, 2003 | 3.705 | 3.705 | 3.675 | 3.675 | 27,610 | -0.03(-0.81%) |
Feb 05, 2003 | 3.692 | 3.706 | 3.692 | 3.705 | 63,588 | +0.01(+0.36%) |
Feb 04, 2003 | 3.699 | 3.705 | 3.681 | 3.692 | 32,630 | -0.01(-0.35%) |
Feb 03, 2003 | 3.736 | 3.747 | 3.705 | 3.705 | 18,407 | -0.02(-0.55%) |
Jan 31, 2003 | 3.734 | 3.753 | 3.705 | 3.725 | 52,711 | +0.00(+0.13%) |
Jan 30, 2003 | 3.712 | 3.747 | 3.704 | 3.721 | 63,588 | +0.01(+0.26%) |
Jan 29, 2003 | 3.718 | 3.724 | 3.694 | 3.711 | 62,751 | -0.01(-0.35%) |
Jan 28, 2003 | 3.759 | 3.759 | 3.724 | 3.724 | 49,364 | -0.03(-0.76%) |
Jan 27, 2003 | 3.765 | 3.765 | 3.753 | 3.753 | 40,997 | -0.02(-0.63%) |
Jan 24, 2003 | 3.777 | 3.777 | 3.777 | 3.777 | 1,673 | +0.01(+0.19%) |
Jan 23, 2003 | 3.802 | 3.802 | 3.765 | 3.770 | 7,530 | -0.04(-1.07%) |
Jan 22, 2003 | 3.813 | 3.823 | 3.810 | 3.810 | 18,407 | -0.01(-0.31%) |
Jan 21, 2003 | 3.884 | 3.884 | 3.822 | 3.822 | 49,364 | -0.07(-1.90%) |
Jan 17, 2003 | 3.902 | 3.917 | 3.884 | 3.896 | 23,427 | -0.01(-0.15%) |
Jan 16, 2003 | 3.894 | 3.902 | 3.886 | 3.902 | 23,427 | +0.01(+0.28%) |
Jan 15, 2003 | 3.896 | 3.896 | 3.884 | 3.892 | 8,366 | -0.02(-0.43%) |
Jan 14, 2003 | 3.908 | 3.911 | 3.900 | 3.908 | 13,386 | -0.02(-0.43%) |
Jan 13, 2003 | 3.980 | 3.980 | 3.925 | 3.925 | 51,037 | -0.04(-1.08%) |
Jan 10, 2003 | 3.984 | 4.007 | 3.968 | 3.968 | 94,545 | -0.01(-0.27%) |
Jan 09, 2003 | 3.963 | 3.998 | 3.963 | 3.979 | 72,791 | +0.03(+0.67%) |
Jan 08, 2003 | 3.953 | 3.956 | 3.953 | 3.953 | 25,937 | +0.00(+0.00%) |
Jan 07, 2003 | 3.935 | 3.953 | 3.935 | 3.953 | 22,590 | +0.02(+0.46%) |
Jan 06, 2003 | 3.942 | 3.944 | 3.933 | 3.935 | 41,834 | -0.01(-0.27%) |
Jan 03, 2003 | 3.944 | 3.950 | 3.944 | 3.945 | 89,525 | +0.02(+0.49%) |
Jan 02, 2003 | 3.878 | 3.926 | 3.875 | 3.926 | 31,794 | +0.06(+1.55%) |
Dec 31, 2002 | 3.906 | 3.906 | 3.866 | 3.866 | 35,977 | -0.04(-1.10%) |
Dec 30, 2002 | 3.886 | 3.911 | 3.886 | 3.909 | 16,733 | +0.03(+0.89%) |
Dec 27, 2002 | 3.890 | 3.890 | 3.860 | 3.875 | 20,917 | -0.02(-0.40%) |
Dec 26, 2002 | 3.810 | 3.896 | 3.810 | 3.890 | 73,628 | +0.10(+2.58%) |
Dec 24, 2002 | 3.883 | 3.883 | 3.789 | 3.792 | 125,502 | -0.09(-2.37%) |
Dec 23, 2002 | 3.906 | 3.906 | 3.854 | 3.884 | 129,686 | -0.00(-0.06%) |
Dec 20, 2002 | 3.859 | 3.944 | 3.852 | 3.887 | 116,299 | +0.04(+1.03%) |
Dec 19, 2002 | 3.729 | 3.850 | 3.729 | 3.847 | 116,299 | +0.09(+2.35%) |
Dec 18, 2002 | 3.854 | 3.866 | 3.759 | 3.759 | 88,688 | -0.11(-2.87%) |
Dec 17, 2002 | 3.777 | 3.870 | 3.777 | 3.870 | 130,523 | +0.11(+2.79%) |
Dec 16, 2002 | 3.666 | 3.777 | 3.645 | 3.765 | 112,952 | +0.09(+2.57%) |
Dec 13, 2002 | 3.663 | 3.676 | 3.663 | 3.670 | 23,427 | +0.02(+0.46%) |
Dec 12, 2002 | 3.583 | 3.654 | 3.576 | 3.654 | 39,324 | +0.08(+2.17%) |
Dec 11, 2002 | 3.578 | 3.598 | 3.576 | 3.576 | 130,523 | -0.01(-0.27%) |
Dec 10, 2002 | 3.568 | 3.613 | 3.550 | 3.586 | 166,500 | +0.01(+0.33%) |
Dec 09, 2002 | 3.593 | 3.593 | 3.562 | 3.574 | 157,297 | -0.02(-0.43%) |
Dec 06, 2002 | 3.627 | 3.627 | 3.615 | 3.589 | 17,570 | -0.03(-0.92%) |
Dec 05, 2002 | 3.627 | 3.632 | 3.623 | 3.623 | 9,203 | +0.00(+0.00%) |
Dec 04, 2002 | 3.602 | 3.627 | 3.592 | 3.623 | 79,485 | +0.00(+0.03%) |
Dec 03, 2002 | 3.601 | 3.621 | 3.601 | 3.621 | 90,362 | +0.02(+0.60%) |