Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 3.160 | 3.254 | 3.113 | 3.115 | 1,507,509 | +0.09(+2.97%) |
Feb 27, 2003 | 2.973 | 3.065 | 2.960 | 3.025 | 2,593,468 | +0.13(+4.66%) |
Feb 26, 2003 | 2.915 | 2.938 | 2.861 | 2.890 | 3,123,302 | -0.13(-4.24%) |
Feb 25, 2003 | 3.081 | 3.101 | 2.895 | 3.018 | 6,131,190 | -0.26(-8.00%) |
Feb 24, 2003 | 3.350 | 3.350 | 3.272 | 3.281 | 1,543,603 | -0.22(-6.22%) |
Feb 21, 2003 | 3.425 | 3.519 | 3.359 | 3.499 | 991,489 | +0.05(+1.50%) |
Feb 20, 2003 | 3.534 | 3.534 | 3.429 | 3.447 | 1,897,420 | -0.06(-1.73%) |
Feb 19, 2003 | 3.566 | 3.577 | 3.463 | 3.508 | 995,945 | -0.12(-3.34%) |
Feb 18, 2003 | 3.591 | 3.667 | 3.591 | 3.629 | 1,414,821 | +0.15(+4.19%) |
Feb 14, 2003 | 3.335 | 3.490 | 3.299 | 3.483 | 1,285,148 | +0.07(+1.97%) |
Feb 13, 2003 | 3.429 | 3.456 | 3.317 | 3.416 | 2,388,931 | +0.03(+0.79%) |
Feb 12, 2003 | 3.440 | 3.474 | 3.362 | 3.389 | 2,147,409 | -0.08(-2.27%) |
Feb 11, 2003 | 3.505 | 3.559 | 3.465 | 3.467 | 1,183,993 | +0.02(+0.65%) |
Feb 10, 2003 | 3.436 | 3.478 | 3.366 | 3.445 | 1,196,025 | +0.04(+1.32%) |
Feb 07, 2003 | 3.476 | 3.476 | 3.355 | 3.400 | 2,835,881 | -0.19(-5.37%) |
Feb 06, 2003 | 3.591 | 3.624 | 3.523 | 3.593 | 1,070,362 | -0.02(-0.68%) |
Feb 05, 2003 | 3.597 | 3.759 | 3.577 | 3.617 | 1,821,666 | -0.14(-3.76%) |
Feb 04, 2003 | 3.759 | 3.797 | 3.725 | 3.759 | 1,253,063 | -0.14(-3.62%) |
Feb 03, 2003 | 3.938 | 3.943 | 3.869 | 3.900 | 1,063,232 | +0.11(+2.78%) |
Jan 31, 2003 | 3.815 | 3.846 | 3.748 | 3.795 | 988,369 | +0.02(+0.65%) |
Jan 30, 2003 | 3.855 | 3.882 | 3.759 | 3.770 | 1,213,850 | -0.07(-1.81%) |
Jan 29, 2003 | 3.761 | 3.869 | 3.698 | 3.840 | 2,399,180 | +0.05(+1.36%) |
Jan 28, 2003 | 3.851 | 3.869 | 3.680 | 3.788 | 1,416,158 | -0.12(-2.99%) |
Jan 27, 2003 | 3.905 | 3.983 | 3.855 | 3.905 | 1,400,561 | -0.07(-1.70%) |
Jan 24, 2003 | 4.152 | 4.152 | 3.938 | 3.972 | 2,660,310 | -0.11(-2.64%) |
Jan 23, 2003 | 4.062 | 4.129 | 3.970 | 4.080 | 1,683,526 | +0.18(+4.48%) |
Jan 22, 2003 | 3.867 | 3.986 | 3.844 | 3.905 | 1,168,397 | +0.00(+0.00%) |
Jan 21, 2003 | 3.990 | 4.001 | 3.887 | 3.905 | 1,797,603 | -0.15(-3.60%) |
Jan 17, 2003 | 4.073 | 4.167 | 4.008 | 4.051 | 2,548,015 | -0.13(-3.01%) |
Jan 16, 2003 | 4.172 | 4.241 | 4.134 | 4.176 | 764,226 | +0.03(+0.81%) |
Jan 15, 2003 | 4.179 | 4.192 | 4.129 | 4.143 | 1,140,323 | -0.02(-0.59%) |
Jan 14, 2003 | 4.185 | 4.223 | 4.087 | 4.167 | 1,405,909 | +0.06(+1.42%) |
Jan 13, 2003 | 4.196 | 4.203 | 4.010 | 4.109 | 1,195,134 | -0.04(-1.08%) |
Jan 10, 2003 | 4.073 | 4.181 | 4.066 | 4.154 | 1,299,407 | +0.00(+0.11%) |
Jan 09, 2003 | 4.051 | 4.158 | 4.046 | 4.149 | 2,406,756 | +0.20(+4.94%) |
Jan 08, 2003 | 3.952 | 3.994 | 3.925 | 3.954 | 1,669,712 | -0.01(-0.34%) |
Jan 07, 2003 | 4.028 | 4.037 | 3.920 | 3.968 | 2,466,022 | -0.12(-2.96%) |
Jan 06, 2003 | 4.026 | 4.140 | 4.026 | 4.089 | 2,994,074 | +0.23(+6.05%) |
Jan 03, 2003 | 3.925 | 3.961 | 3.806 | 3.855 | 2,195,535 | +0.02(+0.59%) |
Jan 02, 2003 | 3.739 | 3.849 | 3.727 | 3.833 | 3,147,810 | +0.23(+6.28%) |
Dec 31, 2002 | 3.640 | 3.642 | 3.548 | 3.606 | 1,803,841 | +0.09(+2.62%) |
Dec 30, 2002 | 3.512 | 3.537 | 3.492 | 3.514 | 1,551,179 | +0.02(+0.58%) |
Dec 27, 2002 | 3.548 | 3.591 | 3.481 | 3.494 | 1,829,241 | -0.11(-3.11%) |
Dec 26, 2002 | 3.512 | 3.620 | 3.487 | 3.606 | 1,405,463 | +0.02(+0.44%) |
Dec 24, 2002 | 3.534 | 3.617 | 3.534 | 3.591 | 897,464 | -0.03(-0.81%) |
Dec 23, 2002 | 3.651 | 3.678 | 3.591 | 3.620 | 2,008,823 | -0.06(-1.59%) |
Dec 20, 2002 | 3.660 | 3.725 | 3.642 | 3.678 | 3,439,241 | +0.07(+1.99%) |
Dec 19, 2002 | 3.626 | 3.683 | 3.559 | 3.606 | 2,236,977 | +0.03(+0.94%) |
Dec 18, 2002 | 3.644 | 3.653 | 3.557 | 3.573 | 3,228,466 | +0.01(+0.19%) |
Dec 17, 2002 | 3.613 | 3.665 | 3.543 | 3.566 | 1,744,129 | -0.06(-1.61%) |
Dec 16, 2002 | 3.546 | 3.658 | 3.534 | 3.624 | 2,589,903 | +0.11(+3.19%) |
Dec 13, 2002 | 3.517 | 3.564 | 3.460 | 3.512 | 2,729,380 | -0.10(-2.79%) |
Dec 12, 2002 | 3.660 | 3.676 | 3.557 | 3.613 | 2,942,828 | -0.04(-1.17%) |
Dec 11, 2002 | 3.633 | 3.692 | 3.620 | 3.656 | 2,190,188 | +0.11(+3.04%) |
Dec 10, 2002 | 3.501 | 3.586 | 3.481 | 3.548 | 2,245,889 | +0.10(+2.93%) |
Dec 09, 2002 | 3.517 | 3.519 | 3.433 | 3.447 | 2,412,549 | -0.19(-5.30%) |
Dec 06, 2002 | 3.521 | 3.653 | 3.501 | 3.640 | 2,728,934 | +0.02(+0.62%) |
Dec 05, 2002 | 3.766 | 3.766 | 3.564 | 3.617 | 5,532,286 | +0.03(+0.75%) |
Dec 04, 2002 | 3.635 | 3.680 | 3.550 | 3.591 | 10,125,220 | +0.19(+5.47%) |
Dec 03, 2002 | 3.525 | 3.541 | 3.350 | 3.404 | 10,446,953 | -0.25(-6.82%) |