Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 4.643 | 4.703 | 4.640 | 4.698 | 7,150,752 | +0.08(+1.77%) |
Feb 27, 2003 | 4.628 | 4.661 | 4.579 | 4.617 | 6,350,814 | +0.03(+0.65%) |
Feb 26, 2003 | 4.557 | 4.609 | 4.538 | 4.587 | 5,983,620 | +0.04(+0.83%) |
Feb 25, 2003 | 4.631 | 4.670 | 4.522 | 4.549 | 9,658,431 | -0.08(-1.76%) |
Feb 24, 2003 | 4.573 | 4.636 | 4.573 | 4.631 | 5,274,049 | +0.04(+0.82%) |
Feb 21, 2003 | 4.538 | 4.620 | 4.526 | 4.593 | 6,174,217 | +0.06(+1.42%) |
Feb 20, 2003 | 4.563 | 4.574 | 4.529 | 4.529 | 3,838,680 | -0.03(-0.55%) |
Feb 19, 2003 | 4.574 | 4.596 | 4.544 | 4.554 | 3,810,043 | -0.04(-0.92%) |
Feb 18, 2003 | 4.541 | 4.604 | 4.535 | 4.596 | 4,329,016 | +0.05(+1.14%) |
Feb 14, 2003 | 4.524 | 4.555 | 4.493 | 4.544 | 4,894,127 | +0.04(+0.94%) |
Feb 13, 2003 | 4.497 | 4.541 | 4.469 | 4.502 | 3,787,451 | -0.02(-0.52%) |
Feb 12, 2003 | 4.576 | 4.576 | 4.507 | 4.526 | 7,821,184 | -0.04(-0.79%) |
Feb 11, 2003 | 4.576 | 4.590 | 4.521 | 4.562 | 8,472,526 | -0.01(-0.31%) |
Feb 10, 2003 | 4.565 | 4.590 | 4.551 | 4.576 | 7,992,054 | +0.04(+0.83%) |
Feb 07, 2003 | 4.615 | 4.620 | 4.518 | 4.538 | 5,469,102 | -0.04(-0.82%) |
Feb 06, 2003 | 4.555 | 4.612 | 4.554 | 4.576 | 5,855,706 | -0.01(-0.27%) |
Feb 05, 2003 | 4.628 | 4.651 | 4.581 | 4.588 | 7,637,269 | -0.01(-0.17%) |
Feb 04, 2003 | 4.557 | 4.610 | 4.502 | 4.596 | 9,048,773 | +0.04(+0.86%) |
Feb 03, 2003 | 4.590 | 4.601 | 4.532 | 4.557 | 6,703,372 | -0.03(-0.72%) |
Jan 31, 2003 | 4.430 | 4.596 | 4.408 | 4.590 | 6,477,773 | +0.14(+3.22%) |
Jan 30, 2003 | 4.555 | 4.587 | 4.434 | 4.447 | 5,743,066 | -0.06(-1.36%) |
Jan 29, 2003 | 4.438 | 4.543 | 4.387 | 4.508 | 4,503,068 | +0.14(+3.31%) |
Jan 28, 2003 | 4.326 | 4.392 | 4.290 | 4.364 | 2,584,045 | +0.08(+1.80%) |
Jan 27, 2003 | 4.428 | 4.445 | 4.269 | 4.287 | 3,917,910 | -0.14(-3.16%) |
Jan 24, 2003 | 4.549 | 4.549 | 4.419 | 4.427 | 2,637,502 | -0.10(-2.19%) |
Jan 23, 2003 | 4.472 | 4.541 | 4.449 | 4.526 | 4,813,306 | +0.06(+1.30%) |
Jan 22, 2003 | 4.414 | 4.510 | 4.376 | 4.467 | 4,156,237 | +0.01(+0.32%) |
Jan 21, 2003 | 4.447 | 4.478 | 4.431 | 4.453 | 6,181,218 | -0.04(-0.98%) |
Jan 17, 2003 | 4.500 | 4.557 | 4.491 | 4.497 | 2,823,645 | -0.04(-0.93%) |
Jan 16, 2003 | 4.541 | 4.557 | 4.513 | 4.540 | 2,987,196 | +0.05(+1.01%) |
Jan 15, 2003 | 4.518 | 4.518 | 4.452 | 4.494 | 2,590,727 | +0.03(+0.74%) |
Jan 14, 2003 | 4.447 | 4.493 | 4.431 | 4.461 | 4,808,533 | -0.00(-0.07%) |
Jan 13, 2003 | 4.464 | 4.502 | 4.417 | 4.464 | 4,329,971 | -0.00(-0.04%) |
Jan 10, 2003 | 4.507 | 4.533 | 4.444 | 4.466 | 2,283,671 | -0.07(-1.52%) |
Jan 09, 2003 | 4.496 | 4.544 | 4.482 | 4.535 | 2,280,807 | +0.08(+1.76%) |
Jan 08, 2003 | 4.438 | 4.502 | 4.416 | 4.456 | 3,472,758 | -0.02(-0.46%) |
Jan 07, 2003 | 4.581 | 4.587 | 4.466 | 4.477 | 4,307,379 | -0.15(-3.26%) |
Jan 06, 2003 | 4.557 | 4.647 | 4.557 | 4.628 | 4,553,660 | +0.05(+1.06%) |
Jan 03, 2003 | 4.557 | 4.588 | 4.548 | 4.579 | 3,902,319 | +0.01(+0.17%) |
Jan 02, 2003 | 4.447 | 4.573 | 4.447 | 4.571 | 3,954,821 | +0.10(+2.25%) |
Dec 31, 2002 | 4.478 | 4.496 | 4.417 | 4.471 | 2,555,408 | -0.01(-0.18%) |
Dec 30, 2002 | 4.447 | 4.480 | 4.428 | 4.478 | 2,453,904 | +0.07(+1.60%) |
Dec 27, 2002 | 4.518 | 4.533 | 4.401 | 4.408 | 2,642,275 | -0.10(-2.20%) |
Dec 26, 2002 | 4.552 | 4.593 | 4.500 | 4.507 | 2,423,040 | -0.04(-0.90%) |
Dec 24, 2002 | 4.566 | 4.588 | 4.526 | 4.548 | 1,446,823 | -0.03(-0.69%) |
Dec 23, 2002 | 4.526 | 4.581 | 4.510 | 4.579 | 4,661,528 | +0.02(+0.48%) |
Dec 20, 2002 | 4.518 | 4.557 | 4.505 | 4.557 | 5,055,451 | +0.05(+1.12%) |
Dec 19, 2002 | 4.447 | 4.510 | 4.431 | 4.507 | 5,933,027 | +0.02(+0.53%) |
Dec 18, 2002 | 4.494 | 4.524 | 4.464 | 4.483 | 3,897,546 | -0.07(-1.45%) |
Dec 17, 2002 | 4.541 | 4.595 | 4.526 | 4.549 | 3,629,946 | -0.02(-0.52%) |
Dec 16, 2002 | 4.471 | 4.577 | 4.452 | 4.573 | 6,050,440 | +0.13(+3.01%) |
Dec 13, 2002 | 4.493 | 4.510 | 4.419 | 4.439 | 3,348,027 | -0.06(-1.22%) |
Dec 12, 2002 | 4.384 | 4.494 | 4.384 | 4.494 | 4,439,747 | +0.08(+1.82%) |
Dec 11, 2002 | 4.384 | 4.414 | 4.323 | 4.414 | 3,402,120 | +0.03(+0.68%) |
Dec 10, 2002 | 4.376 | 4.390 | 4.321 | 4.384 | 3,772,178 | +0.04(+0.83%) |
Dec 09, 2002 | 4.400 | 4.461 | 4.332 | 4.348 | 4,029,596 | -0.04(-0.90%) |
Dec 06, 2002 | 4.273 | 4.392 | 4.263 | 4.387 | 3,068,017 | +0.04(+0.83%) |
Dec 05, 2002 | 4.337 | 4.376 | 4.321 | 4.351 | 2,635,274 | +0.03(+0.69%) |
Dec 04, 2002 | 4.298 | 4.353 | 4.298 | 4.321 | 3,713,949 | -0.02(-0.36%) |
Dec 03, 2002 | 4.326 | 4.378 | 4.287 | 4.337 | 5,779,022 | +0.01(+0.22%) |