Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 3.376 | 3.438 | 3.357 | 3.405 | 4,605,100 | +0.05(+1.43%) |
Feb 27, 2003 | 3.395 | 3.443 | 3.328 | 3.357 | 8,460,766 | -0.03(-0.99%) |
Feb 26, 2003 | 3.443 | 3.496 | 3.366 | 3.390 | 3,920,634 | -0.07(-1.94%) |
Feb 25, 2003 | 3.362 | 3.477 | 3.342 | 3.458 | 8,241,287 | -0.03(-0.96%) |
Feb 24, 2003 | 3.602 | 3.664 | 3.491 | 3.491 | 8,569,256 | -0.10(-2.68%) |
Feb 21, 2003 | 3.554 | 3.621 | 3.467 | 3.587 | 7,970,999 | +0.03(+0.81%) |
Feb 20, 2003 | 3.506 | 3.578 | 3.496 | 3.558 | 16,550,668 | +0.21(+6.16%) |
Feb 19, 2003 | 3.381 | 3.400 | 3.323 | 3.352 | 5,593,589 | -0.04(-1.27%) |
Feb 18, 2003 | 3.314 | 3.438 | 3.314 | 3.395 | 12,944,883 | +0.11(+3.21%) |
Feb 14, 2003 | 3.107 | 3.328 | 3.107 | 3.290 | 12,881,580 | +0.22(+7.03%) |
Feb 13, 2003 | 3.097 | 3.121 | 3.054 | 3.073 | 8,446,190 | -0.05(-1.69%) |
Feb 12, 2003 | 3.112 | 3.179 | 3.093 | 3.126 | 6,734,712 | +0.02(+0.62%) |
Feb 11, 2003 | 3.107 | 3.146 | 3.093 | 3.107 | 13,776,362 | +0.00(+0.00%) |
Feb 10, 2003 | 3.170 | 3.194 | 3.069 | 3.107 | 7,918,524 | -0.10(-3.14%) |
Feb 07, 2003 | 3.261 | 3.290 | 3.179 | 3.208 | 7,552,032 | -0.05(-1.62%) |
Feb 06, 2003 | 3.242 | 3.314 | 3.218 | 3.261 | 10,314,676 | -0.16(-4.63%) |
Feb 05, 2003 | 3.338 | 3.448 | 3.299 | 3.419 | 12,728,319 | +0.15(+4.71%) |
Feb 04, 2003 | 3.309 | 3.309 | 3.232 | 3.266 | 5,919,267 | -0.04(-1.16%) |
Feb 03, 2003 | 3.222 | 3.352 | 3.222 | 3.304 | 6,542,512 | +0.09(+2.69%) |
Jan 31, 2003 | 3.218 | 3.275 | 3.170 | 3.218 | 11,670,073 | -0.07(-2.19%) |
Jan 30, 2003 | 3.496 | 3.496 | 3.270 | 3.290 | 9,247,267 | -0.17(-4.86%) |
Jan 29, 2003 | 3.386 | 3.472 | 3.314 | 3.458 | 15,627,773 | +0.02(+0.70%) |
Jan 28, 2003 | 3.458 | 3.842 | 3.381 | 3.434 | 23,427,396 | -0.16(-4.54%) |
Jan 27, 2003 | 3.631 | 3.722 | 3.587 | 3.597 | 11,642,586 | -0.12(-3.23%) |
Jan 24, 2003 | 3.938 | 3.938 | 3.693 | 3.717 | 5,728,316 | -0.22(-5.61%) |
Jan 23, 2003 | 3.866 | 3.943 | 3.818 | 3.938 | 12,907,401 | +0.29(+7.89%) |
Jan 22, 2003 | 3.578 | 3.712 | 3.544 | 3.650 | 7,057,892 | +0.02(+0.66%) |
Jan 21, 2003 | 3.688 | 3.775 | 3.616 | 3.626 | 6,832,582 | -0.02(-0.53%) |
Jan 17, 2003 | 3.794 | 3.794 | 3.631 | 3.645 | 13,085,649 | -0.24(-6.30%) |
Jan 16, 2003 | 4.024 | 4.116 | 3.875 | 3.890 | 11,773,357 | -0.22(-5.37%) |
Jan 15, 2003 | 3.986 | 4.130 | 3.904 | 4.111 | 13,608,109 | +0.14(+3.51%) |
Jan 14, 2003 | 4.010 | 4.015 | 3.914 | 3.971 | 9,577,110 | -0.01(-0.36%) |
Jan 13, 2003 | 4.048 | 4.068 | 3.943 | 3.986 | 13,999,798 | +0.14(+3.75%) |
Jan 10, 2003 | 3.727 | 3.899 | 3.631 | 3.842 | 19,340,590 | +0.12(+3.23%) |
Jan 09, 2003 | 3.592 | 3.722 | 3.587 | 3.722 | 9,318,067 | +0.19(+5.44%) |
Jan 08, 2003 | 3.650 | 3.655 | 3.520 | 3.530 | 8,745,006 | -0.16(-4.30%) |
Jan 07, 2003 | 3.712 | 3.751 | 3.650 | 3.688 | 11,575,743 | +0.01(+0.39%) |
Jan 06, 2003 | 3.592 | 3.722 | 3.573 | 3.674 | 12,321,846 | +0.10(+2.68%) |
Jan 03, 2003 | 3.501 | 3.607 | 3.501 | 3.578 | 8,973,231 | +0.08(+2.34%) |
Jan 02, 2003 | 3.434 | 3.515 | 3.381 | 3.496 | 10,541,651 | +0.11(+3.26%) |
Dec 31, 2002 | 3.395 | 3.453 | 3.357 | 3.386 | 4,793,136 | +0.03(+0.86%) |
Dec 30, 2002 | 3.410 | 3.434 | 3.347 | 3.357 | 7,471,237 | -0.12(-3.59%) |
Dec 27, 2002 | 3.539 | 3.568 | 3.477 | 3.482 | 4,918,910 | -0.08(-2.29%) |
Dec 26, 2002 | 3.578 | 3.626 | 3.534 | 3.563 | 2,517,135 | +0.02(+0.54%) |
Dec 24, 2002 | 3.554 | 3.573 | 3.530 | 3.544 | 1,174,024 | -0.03(-0.94%) |
Dec 23, 2002 | 3.534 | 3.592 | 3.520 | 3.578 | 5,179,202 | +0.00(+0.13%) |
Dec 20, 2002 | 3.530 | 3.664 | 3.530 | 3.573 | 7,502,056 | +0.05(+1.36%) |
Dec 19, 2002 | 3.462 | 3.583 | 3.458 | 3.525 | 9,020,292 | -0.00(-0.14%) |
Dec 18, 2002 | 3.736 | 3.736 | 3.501 | 3.530 | 19,876,794 | -0.21(-5.53%) |
Dec 17, 2002 | 3.813 | 3.866 | 3.727 | 3.736 | 7,320,059 | -0.08(-2.01%) |
Dec 16, 2002 | 3.794 | 3.813 | 3.727 | 3.813 | 10,370,275 | +0.12(+3.12%) |
Dec 13, 2002 | 3.842 | 3.847 | 3.669 | 3.698 | 15,440,571 | -0.18(-4.70%) |
Dec 12, 2002 | 4.010 | 4.010 | 3.842 | 3.880 | 12,095,912 | -0.15(-3.81%) |
Dec 11, 2002 | 4.082 | 4.082 | 3.962 | 4.034 | 8,527,401 | -0.07(-1.75%) |
Dec 10, 2002 | 4.058 | 4.173 | 4.024 | 4.106 | 9,699,344 | +0.05(+1.18%) |
Dec 09, 2002 | 4.226 | 4.226 | 4.044 | 4.058 | 8,767,495 | -0.17(-3.98%) |
Dec 06, 2002 | 4.106 | 4.269 | 4.058 | 4.226 | 6,152,281 | +0.06(+1.50%) |
Dec 05, 2002 | 4.442 | 4.442 | 4.144 | 4.164 | 11,815,837 | -0.15(-3.45%) |
Dec 04, 2002 | 4.202 | 4.322 | 4.120 | 4.312 | 20,674,748 | -0.08(-1.75%) |
Dec 03, 2002 | 4.490 | 4.505 | 4.351 | 4.389 | 15,224,424 | -0.14(-3.18%) |