Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 3.535 | 3.585 | 3.505 | 3.520 | 1,282,585 | +0.06(+1.66%) |
Feb 27, 2003 | 3.385 | 3.463 | 3.383 | 3.463 | 509,866 | +0.08(+2.30%) |
Feb 26, 2003 | 3.379 | 3.403 | 3.364 | 3.385 | 406,902 | -0.01(-0.15%) |
Feb 25, 2003 | 3.323 | 3.390 | 3.305 | 3.390 | 601,939 | +0.06(+1.85%) |
Feb 24, 2003 | 3.383 | 3.384 | 3.324 | 3.328 | 603,919 | -0.05(-1.47%) |
Feb 21, 2003 | 3.358 | 3.392 | 3.358 | 3.378 | 687,081 | +0.03(+0.87%) |
Feb 20, 2003 | 3.338 | 3.404 | 3.326 | 3.348 | 470,759 | +0.01(+0.33%) |
Feb 19, 2003 | 3.404 | 3.428 | 3.326 | 3.337 | 418,288 | -0.07(-1.96%) |
Feb 18, 2003 | 3.303 | 3.447 | 3.298 | 3.404 | 647,975 | +0.11(+3.22%) |
Feb 14, 2003 | 3.288 | 3.318 | 3.271 | 3.298 | 527,686 | +0.02(+0.62%) |
Feb 13, 2003 | 3.278 | 3.290 | 3.273 | 3.278 | 647,975 | -0.01(-0.18%) |
Feb 12, 2003 | 3.279 | 3.318 | 3.273 | 3.284 | 336,115 | +0.01(+0.31%) |
Feb 11, 2003 | 3.288 | 3.306 | 3.249 | 3.274 | 410,862 | -0.01(-0.28%) |
Feb 10, 2003 | 3.323 | 3.323 | 3.254 | 3.283 | 656,390 | -0.04(-1.13%) |
Feb 07, 2003 | 3.313 | 3.331 | 3.296 | 3.320 | 629,164 | +0.01(+0.40%) |
Feb 06, 2003 | 3.343 | 3.343 | 3.298 | 3.307 | 585,108 | -0.05(-1.39%) |
Feb 05, 2003 | 3.393 | 3.403 | 3.343 | 3.353 | 621,739 | -0.03(-0.87%) |
Feb 04, 2003 | 3.374 | 3.389 | 3.333 | 3.383 | 367,301 | +0.00(+0.12%) |
Feb 03, 2003 | 3.432 | 3.469 | 3.378 | 3.379 | 748,958 | -0.05(-1.47%) |
Jan 31, 2003 | 3.379 | 3.443 | 3.379 | 3.429 | 645,995 | +0.04(+1.19%) |
Jan 30, 2003 | 3.374 | 3.425 | 3.353 | 3.389 | 562,832 | -0.01(-0.30%) |
Jan 29, 2003 | 3.343 | 3.409 | 3.273 | 3.399 | 1,462,771 | +0.04(+1.23%) |
Jan 28, 2003 | 3.401 | 3.406 | 3.350 | 3.357 | 1,011,811 | -0.05(-1.57%) |
Jan 27, 2003 | 3.463 | 3.476 | 3.410 | 3.411 | 954,390 | -0.06(-1.77%) |
Jan 24, 2003 | 3.535 | 3.537 | 3.465 | 3.473 | 393,537 | -0.06(-1.60%) |
Jan 23, 2003 | 3.465 | 3.541 | 3.465 | 3.529 | 618,769 | +0.05(+1.42%) |
Jan 22, 2003 | 3.537 | 3.539 | 3.472 | 3.480 | 1,112,300 | -0.07(-1.91%) |
Jan 21, 2003 | 3.554 | 3.576 | 3.536 | 3.547 | 779,154 | -0.01(-0.20%) |
Jan 17, 2003 | 3.576 | 3.580 | 3.536 | 3.554 | 797,965 | -0.03(-0.93%) |
Jan 16, 2003 | 3.550 | 3.605 | 3.545 | 3.588 | 624,709 | +0.03(+0.77%) |
Jan 15, 2003 | 3.566 | 3.585 | 3.536 | 3.560 | 398,982 | -0.02(-0.59%) |
Jan 14, 2003 | 3.596 | 3.596 | 3.567 | 3.582 | 631,144 | -0.01(-0.34%) |
Jan 13, 2003 | 3.607 | 3.616 | 3.594 | 3.594 | 484,125 | -0.00(-0.08%) |
Jan 10, 2003 | 3.643 | 3.643 | 3.588 | 3.597 | 546,992 | -0.05(-1.47%) |
Jan 09, 2003 | 3.571 | 3.659 | 3.563 | 3.650 | 255,428 | +0.07(+1.95%) |
Jan 08, 2003 | 3.618 | 3.627 | 3.571 | 3.581 | 434,128 | -0.05(-1.31%) |
Jan 07, 2003 | 3.636 | 3.655 | 3.603 | 3.628 | 599,958 | -0.03(-0.69%) |
Jan 06, 2003 | 3.687 | 3.687 | 3.638 | 3.653 | 497,985 | -0.02(-0.52%) |
Jan 03, 2003 | 3.677 | 3.698 | 3.631 | 3.673 | 269,783 | -0.01(-0.38%) |
Jan 02, 2003 | 3.656 | 3.698 | 3.615 | 3.687 | 431,653 | +0.05(+1.39%) |
Dec 31, 2002 | 3.606 | 3.675 | 3.577 | 3.636 | 604,414 | +0.02(+0.56%) |
Dec 30, 2002 | 3.550 | 3.642 | 3.544 | 3.616 | 463,829 | +0.08(+2.34%) |
Dec 27, 2002 | 3.607 | 3.619 | 3.532 | 3.533 | 357,896 | -0.06(-1.77%) |
Dec 26, 2002 | 3.566 | 3.636 | 3.566 | 3.597 | 247,012 | +0.02(+0.68%) |
Dec 24, 2002 | 3.620 | 3.622 | 3.550 | 3.573 | 207,411 | -0.04(-1.04%) |
Dec 23, 2002 | 3.598 | 3.627 | 3.548 | 3.610 | 392,547 | +0.01(+0.34%) |
Dec 20, 2002 | 3.547 | 3.611 | 3.535 | 3.598 | 524,221 | +0.07(+1.86%) |
Dec 19, 2002 | 3.546 | 3.608 | 3.509 | 3.532 | 626,194 | -0.00(-0.11%) |
Dec 18, 2002 | 3.557 | 3.575 | 3.520 | 3.536 | 617,284 | -0.02(-0.60%) |
Dec 17, 2002 | 3.596 | 3.611 | 3.543 | 3.557 | 383,142 | -0.03(-0.84%) |
Dec 16, 2002 | 3.515 | 3.589 | 3.449 | 3.588 | 923,204 | +0.08(+2.36%) |
Dec 13, 2002 | 3.570 | 3.591 | 3.500 | 3.505 | 555,902 | -0.04(-1.25%) |
Dec 12, 2002 | 3.545 | 3.583 | 3.534 | 3.549 | 323,740 | -0.01(-0.28%) |
Dec 11, 2002 | 3.535 | 3.559 | 3.504 | 3.559 | 900,433 | +0.02(+0.46%) |
Dec 10, 2002 | 3.567 | 3.567 | 3.501 | 3.543 | 1,463,761 | -0.02(-0.62%) |
Dec 09, 2002 | 3.578 | 3.578 | 3.525 | 3.566 | 916,768 | -0.03(-0.79%) |
Dec 06, 2002 | 3.581 | 3.621 | 3.553 | 3.594 | 564,812 | +0.00(+0.06%) |
Dec 05, 2002 | 3.647 | 3.647 | 3.550 | 3.592 | 527,191 | -0.06(-1.52%) |
Dec 04, 2002 | 3.682 | 3.687 | 3.598 | 3.647 | 527,686 | -0.04(-1.07%) |
Dec 03, 2002 | 3.752 | 3.752 | 3.677 | 3.687 | 506,896 | -0.07(-1.78%) |