Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 4.504 | 4.576 | 4.488 | 4.524 | 29,710 | +0.03(+0.71%) |
Feb 27, 2003 | 4.499 | 4.545 | 4.478 | 4.492 | 6,726 | +0.03(+0.68%) |
Feb 26, 2003 | 4.476 | 4.476 | 4.460 | 4.462 | 4,764 | -0.04(-0.95%) |
Feb 25, 2003 | 4.460 | 4.504 | 4.460 | 4.504 | 7,848 | +0.03(+0.64%) |
Feb 24, 2003 | 4.515 | 4.515 | 4.472 | 4.476 | 8,408 | -0.02(-0.55%) |
Feb 21, 2003 | 4.504 | 4.519 | 4.476 | 4.501 | 3,924 | -0.06(-1.37%) |
Feb 20, 2003 | 4.479 | 4.563 | 4.429 | 4.563 | 7,007 | +0.10(+2.28%) |
Feb 19, 2003 | 4.535 | 4.535 | 4.460 | 4.462 | 15,135 | -0.03(-0.68%) |
Feb 18, 2003 | 4.426 | 4.538 | 4.426 | 4.492 | 15,976 | -0.05(-1.02%) |
Feb 14, 2003 | 4.494 | 4.538 | 4.449 | 4.538 | 13,453 | +0.09(+2.05%) |
Feb 13, 2003 | 4.426 | 4.451 | 4.392 | 4.447 | 5,886 | +0.07(+1.71%) |
Feb 12, 2003 | 4.372 | 4.444 | 4.371 | 4.372 | 15,696 | -0.07(-1.53%) |
Feb 11, 2003 | 4.305 | 4.483 | 4.305 | 4.440 | 39,240 | -0.04(-0.92%) |
Feb 10, 2003 | 4.344 | 4.617 | 4.344 | 4.481 | 15,135 | +0.05(+1.09%) |
Feb 07, 2003 | 4.472 | 4.472 | 4.419 | 4.433 | 18,779 | -0.07(-1.47%) |
Feb 06, 2003 | 4.503 | 4.517 | 4.456 | 4.499 | 5,045 | +0.00(+0.08%) |
Feb 05, 2003 | 4.379 | 4.495 | 4.379 | 4.495 | 17,097 | +0.03(+0.67%) |
Feb 04, 2003 | 4.460 | 4.513 | 4.447 | 4.465 | 38,959 | -0.02(-0.47%) |
Feb 03, 2003 | 4.581 | 4.594 | 4.460 | 4.486 | 41,762 | -0.09(-2.06%) |
Jan 31, 2003 | 4.529 | 4.581 | 4.486 | 4.581 | 14,855 | +0.11(+2.39%) |
Jan 30, 2003 | 4.529 | 4.504 | 4.460 | 4.474 | 11,211 | -0.06(-1.22%) |
Jan 29, 2003 | 4.462 | 4.617 | 4.460 | 4.529 | 23,263 | +0.05(+1.16%) |
Jan 28, 2003 | 4.462 | 4.492 | 4.460 | 4.478 | 54,655 | +0.02(+0.40%) |
Jan 27, 2003 | 4.460 | 4.478 | 4.435 | 4.460 | 49,610 | +0.00(+0.00%) |
Jan 24, 2003 | 4.504 | 4.504 | 4.460 | 4.460 | 30,551 | -0.04(-0.95%) |
Jan 23, 2003 | 4.460 | 4.520 | 4.460 | 4.503 | 33,914 | -0.01(-0.28%) |
Jan 22, 2003 | 4.586 | 4.586 | 4.460 | 4.515 | 11,211 | -0.02(-0.51%) |
Jan 21, 2003 | 4.426 | 4.538 | 4.426 | 4.538 | 11,772 | +0.09(+1.96%) |
Jan 17, 2003 | 4.399 | 4.478 | 4.299 | 4.451 | 26,066 | -0.01(-0.20%) |
Jan 16, 2003 | 4.519 | 4.519 | 4.445 | 4.460 | 29,710 | -0.07(-1.50%) |
Jan 15, 2003 | 4.520 | 4.528 | 4.519 | 4.528 | 6,726 | -0.02(-0.43%) |
Jan 14, 2003 | 4.547 | 4.547 | 4.547 | 4.547 | 280 | +0.03(+0.63%) |
Jan 13, 2003 | 4.526 | 4.535 | 4.519 | 4.519 | 5,605 | +0.00(+0.00%) |
Jan 10, 2003 | 4.594 | 4.594 | 4.460 | 4.519 | 3,083 | +0.09(+2.05%) |
Jan 09, 2003 | 4.608 | 4.608 | 4.428 | 4.428 | 17,658 | -0.01(-0.32%) |
Jan 08, 2003 | 4.495 | 4.540 | 4.440 | 4.442 | 9,249 | -0.04(-0.92%) |
Jan 07, 2003 | 4.410 | 4.627 | 4.408 | 4.483 | 47,648 | +0.01(+0.12%) |
Jan 06, 2003 | 4.462 | 4.478 | 4.419 | 4.478 | 19,900 | +0.02(+0.36%) |
Jan 03, 2003 | 4.445 | 4.486 | 4.396 | 4.462 | 32,793 | -0.02(-0.39%) |
Jan 02, 2003 | 4.520 | 4.520 | 4.483 | 4.479 | 16,536 | +0.09(+2.07%) |
Dec 31, 2002 | 4.524 | 4.524 | 4.387 | 4.388 | 56,057 | -0.07(-1.52%) |
Dec 30, 2002 | 4.413 | 4.456 | 4.396 | 4.456 | 18,218 | +0.04(+0.93%) |
Dec 27, 2002 | 4.437 | 4.440 | 4.415 | 4.415 | 5,605 | -0.09(-1.98%) |
Dec 26, 2002 | 4.486 | 4.504 | 4.460 | 4.504 | 9,249 | +0.04(+1.00%) |
Dec 24, 2002 | 4.454 | 4.486 | 4.433 | 4.460 | 20,460 | +0.00(+0.08%) |
Dec 23, 2002 | 4.324 | 4.451 | 4.322 | 4.456 | 57,178 | +0.10(+2.38%) |
Dec 20, 2002 | 4.324 | 4.353 | 4.322 | 4.353 | 26,627 | +0.06(+1.33%) |
Dec 19, 2002 | 4.308 | 4.313 | 4.281 | 4.296 | 7,287 | +0.05(+1.13%) |
Dec 18, 2002 | 4.251 | 4.272 | 4.230 | 4.247 | 77,078 | +0.01(+0.25%) |
Dec 17, 2002 | 4.183 | 4.237 | 4.156 | 4.237 | 92,214 | +0.06(+1.50%) |
Dec 16, 2002 | 4.190 | 4.190 | 4.164 | 4.174 | 121,924 | +0.04(+0.86%) |
Dec 13, 2002 | 4.139 | 4.174 | 4.139 | 4.139 | 51,292 | -0.02(-0.43%) |
Dec 12, 2002 | 4.165 | 4.183 | 4.142 | 4.156 | 73,715 | -0.01(-0.21%) |
Dec 11, 2002 | 4.192 | 4.192 | 4.107 | 4.165 | 35,596 | -0.02(-0.38%) |
Dec 10, 2002 | 4.112 | 4.192 | 4.112 | 4.181 | 72,313 | +0.11(+2.58%) |
Dec 09, 2002 | 4.110 | 4.165 | 3.996 | 4.076 | 15,415 | -0.01(-0.13%) |
Dec 06, 2002 | 3.996 | 4.103 | 3.978 | 4.082 | 19,900 | +0.02(+0.62%) |
Dec 05, 2002 | 4.057 | 4.058 | 4.057 | 4.057 | 3,363 | -0.00(-0.09%) |
Dec 04, 2002 | 4.049 | 4.137 | 4.049 | 4.060 | 22,142 | +0.01(+0.13%) |
Dec 03, 2002 | 4.049 | 4.103 | 4.049 | 4.055 | 1,962 | -0.04(-1.08%) |