Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 2.826 | 2.935 | 2.817 | 2.918 | 10,136 | +0.09(+3.26%) |
Feb 27, 2003 | 2.851 | 2.851 | 2.809 | 2.826 | 24,208 | -0.01(-0.30%) |
Feb 26, 2003 | 2.784 | 2.851 | 2.767 | 2.834 | 10,136 | +0.04(+1.50%) |
Feb 25, 2003 | 2.792 | 2.968 | 2.792 | 2.792 | 15,980 | -0.18(-6.20%) |
Feb 24, 2003 | 2.683 | 3.052 | 2.658 | 2.977 | 15,980 | +0.07(+2.31%) |
Feb 21, 2003 | 3.044 | 3.103 | 2.784 | 2.910 | 9,421 | -0.14(-4.67%) |
Feb 20, 2003 | 2.994 | 3.052 | 2.935 | 3.052 | 6,320 | -0.10(-3.19%) |
Feb 19, 2003 | 3.153 | 3.153 | 3.153 | 3.153 | 119 | +0.02(+0.53%) |
Feb 18, 2003 | 2.985 | 3.144 | 2.985 | 3.136 | 5,008 | +0.08(+2.47%) |
Feb 14, 2003 | 2.935 | 3.061 | 2.910 | 3.061 | 4,650 | -0.02(-0.54%) |
Feb 13, 2003 | 2.935 | 3.077 | 2.910 | 3.077 | 3,100 | -0.05(-1.61%) |
Feb 12, 2003 | 2.926 | 3.203 | 2.893 | 3.128 | 61,893 | -0.03(-1.06%) |
Feb 11, 2003 | 3.329 | 3.329 | 3.161 | 3.161 | 126,650 | -0.17(-5.04%) |
Feb 10, 2003 | 3.237 | 3.337 | 3.212 | 3.329 | 8,228 | +0.06(+1.79%) |
Feb 07, 2003 | 3.304 | 3.346 | 3.195 | 3.270 | 2,623 | -0.04(-1.27%) |
Feb 06, 2003 | 3.178 | 3.312 | 3.178 | 3.312 | 5,485 | +0.01(+0.25%) |
Feb 05, 2003 | 3.312 | 3.354 | 3.161 | 3.304 | 12,998 | -0.01(-0.25%) |
Feb 04, 2003 | 3.220 | 3.354 | 3.220 | 3.312 | 8,347 | +0.04(+1.28%) |
Feb 03, 2003 | 3.195 | 3.295 | 3.161 | 3.270 | 6,559 | -0.03(-1.02%) |
Jan 31, 2003 | 3.337 | 3.421 | 3.086 | 3.304 | 22,181 | -0.06(-1.75%) |
Jan 30, 2003 | 3.396 | 3.396 | 3.353 | 3.363 | 4,173 | -0.03(-0.99%) |
Jan 29, 2003 | 3.555 | 3.555 | 3.396 | 3.396 | 477 | +0.02(+0.50%) |
Jan 27, 2003 | 3.413 | 3.497 | 3.329 | 3.379 | 2,385 | +0.05(+1.49%) |
Jan 24, 2003 | 3.547 | 3.547 | 3.330 | 3.330 | 6,082 | -0.23(-6.34%) |
Jan 23, 2003 | 3.555 | 3.555 | 3.363 | 3.555 | 2,504 | +0.07(+1.92%) |
Jan 22, 2003 | 3.413 | 3.488 | 3.413 | 3.488 | 1,311 | +0.08(+2.21%) |
Jan 21, 2003 | 3.363 | 3.413 | 3.329 | 3.413 | 15,384 | +0.02(+0.52%) |
Jan 17, 2003 | 3.421 | 3.438 | 3.354 | 3.395 | 23,731 | -0.12(-3.34%) |
Jan 16, 2003 | 3.589 | 3.606 | 3.337 | 3.513 | 33,868 | -0.05(-1.44%) |
Jan 15, 2003 | 3.589 | 3.648 | 3.555 | 3.564 | 120,925 | -0.13(-3.63%) |
Jan 14, 2003 | 3.522 | 3.706 | 3.421 | 3.698 | 131,420 | +0.06(+1.61%) |
Jan 13, 2003 | 3.497 | 3.698 | 3.497 | 3.639 | 30,171 | +0.17(+4.83%) |
Jan 10, 2003 | 3.463 | 3.472 | 3.463 | 3.472 | 5,366 | -0.01(-0.24%) |
Jan 09, 2003 | 3.455 | 3.480 | 3.035 | 3.480 | 2,623 | +0.01(+0.24%) |
Jan 08, 2003 | 3.497 | 3.497 | 3.463 | 3.472 | 1,431 | -0.03(-0.96%) |
Jan 07, 2003 | 3.438 | 3.614 | 3.438 | 3.505 | 14,907 | +0.07(+1.95%) |
Jan 06, 2003 | 3.463 | 3.564 | 3.438 | 3.438 | 6,082 | -0.03(-0.97%) |
Jan 03, 2003 | 3.446 | 3.472 | 3.413 | 3.472 | 3,935 | -0.01(-0.24%) |
Jan 02, 2003 | 3.480 | 3.480 | 3.371 | 3.480 | 5,128 | -0.01(-0.24%) |
Dec 31, 2002 | 3.295 | 3.488 | 3.295 | 3.488 | 4,531 | +0.20(+6.12%) |
Dec 30, 2002 | 3.262 | 3.513 | 3.128 | 3.287 | 8,228 | -0.12(-3.45%) |
Dec 27, 2002 | 3.270 | 3.438 | 3.270 | 3.404 | 8,705 | +0.03(+0.74%) |
Dec 26, 2002 | 3.245 | 3.438 | 3.237 | 3.379 | 15,741 | -0.09(-2.66%) |
Dec 24, 2002 | 3.270 | 3.472 | 3.144 | 3.472 | 28,740 | +0.17(+5.08%) |
Dec 23, 2002 | 3.312 | 3.312 | 3.304 | 3.304 | 6,559 | +0.00(+0.00%) |
Dec 20, 2002 | 3.379 | 3.379 | 3.270 | 3.304 | 3,219 | -0.08(-2.48%) |
Dec 19, 2002 | 3.430 | 3.472 | 3.388 | 3.388 | 17,053 | -0.03(-0.74%) |
Dec 18, 2002 | 3.354 | 3.413 | 3.354 | 3.413 | 4,650 | +0.05(+1.50%) |
Dec 17, 2002 | 3.396 | 3.438 | 3.354 | 3.363 | 9,779 | -0.07(-1.96%) |
Dec 16, 2002 | 3.354 | 3.539 | 3.354 | 3.430 | 25,878 | +0.07(+1.99%) |
Dec 13, 2002 | 3.455 | 3.455 | 3.363 | 3.363 | 3,339 | -0.18(-5.20%) |
Dec 12, 2002 | 3.555 | 3.555 | 3.547 | 3.547 | 1,550 | +0.00(+0.00%) |
Dec 11, 2002 | 3.363 | 3.547 | 3.363 | 3.547 | 9,898 | -0.12(-3.20%) |
Dec 10, 2002 | 3.396 | 3.664 | 3.396 | 3.664 | 6,916 | +0.07(+2.08%) |
Dec 09, 2002 | 3.564 | 3.673 | 3.480 | 3.590 | 45,675 | +0.07(+1.93%) |
Dec 06, 2002 | 3.044 | 3.505 | 3.044 | 3.522 | 28,263 | +0.38(+12.00%) |
Dec 05, 2002 | 3.144 | 3.262 | 3.052 | 3.144 | 31,006 | -0.02(-0.53%) |
Dec 04, 2002 | 3.321 | 3.321 | 3.094 | 3.161 | 89,919 | -0.18(-5.28%) |
Dec 03, 2002 | 3.321 | 3.354 | 3.312 | 3.337 | 14,549 | +0.06(+1.79%) |