Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 4.049 | 4.138 | 4.019 | 4.019 | 6,379 | -0.05(-1.21%) |
Feb 27, 2003 | 3.960 | 4.079 | 3.960 | 4.069 | 4,556 | +0.12(+3.00%) |
Feb 26, 2003 | 4.079 | 4.079 | 3.851 | 3.950 | 5,265 | -0.08(-1.96%) |
Feb 25, 2003 | 3.812 | 4.029 | 3.812 | 4.029 | 15,087 | +0.23(+5.97%) |
Feb 24, 2003 | 3.703 | 3.940 | 3.703 | 3.802 | 8,202 | +0.08(+2.12%) |
Feb 21, 2003 | 3.654 | 3.753 | 3.506 | 3.723 | 19,239 | +0.07(+1.89%) |
Feb 20, 2003 | 3.713 | 3.713 | 3.654 | 3.654 | 9,012 | -0.12(-3.14%) |
Feb 19, 2003 | 3.782 | 3.782 | 3.447 | 3.772 | 20,961 | +0.09(+2.41%) |
Feb 18, 2003 | 3.911 | 3.911 | 3.684 | 3.684 | 8,100 | +0.02(+0.54%) |
Feb 14, 2003 | 3.605 | 3.743 | 3.605 | 3.664 | 9,113 | +0.14(+3.92%) |
Feb 13, 2003 | 3.526 | 3.664 | 3.506 | 3.526 | 11,948 | +0.00(+0.00%) |
Feb 12, 2003 | 3.782 | 3.832 | 3.526 | 3.526 | 40,403 | -0.28(-7.27%) |
Feb 11, 2003 | 3.753 | 3.812 | 3.684 | 3.802 | 24,707 | +0.03(+0.79%) |
Feb 10, 2003 | 3.684 | 3.772 | 3.684 | 3.772 | 6,885 | +0.09(+2.41%) |
Feb 07, 2003 | 3.772 | 3.822 | 3.684 | 3.684 | 14,379 | -0.08(-2.10%) |
Feb 06, 2003 | 4.000 | 4.000 | 3.753 | 3.763 | 9,923 | -0.23(-5.69%) |
Feb 05, 2003 | 4.246 | 4.246 | 3.930 | 3.990 | 9,417 | -0.21(-4.94%) |
Feb 04, 2003 | 4.207 | 4.237 | 4.049 | 4.197 | 18,935 | +0.00(+0.00%) |
Feb 03, 2003 | 4.167 | 4.217 | 4.049 | 4.197 | 6,176 | +0.03(+0.71%) |
Jan 31, 2003 | 3.921 | 4.217 | 3.921 | 4.167 | 13,872 | +0.26(+6.57%) |
Jan 30, 2003 | 4.197 | 4.197 | 3.911 | 3.911 | 9,012 | -0.27(-6.38%) |
Jan 29, 2003 | 4.118 | 4.227 | 4.118 | 4.177 | 9,417 | +0.02(+0.48%) |
Jan 28, 2003 | 3.940 | 4.167 | 3.851 | 4.158 | 23,087 | +0.32(+8.23%) |
Jan 27, 2003 | 3.950 | 3.990 | 3.654 | 3.842 | 16,708 | -0.15(-3.71%) |
Jan 24, 2003 | 4.049 | 4.079 | 3.990 | 3.990 | 14,480 | -0.07(-1.70%) |
Jan 23, 2003 | 4.029 | 4.148 | 4.019 | 4.059 | 15,999 | +0.05(+1.23%) |
Jan 22, 2003 | 4.345 | 4.345 | 4.000 | 4.009 | 24,809 | -0.37(-8.35%) |
Jan 21, 2003 | 4.572 | 4.572 | 4.375 | 4.375 | 9,822 | -0.22(-4.73%) |
Jan 17, 2003 | 4.859 | 4.859 | 4.592 | 4.592 | 14,075 | -0.20(-4.12%) |
Jan 16, 2003 | 4.997 | 5.165 | 4.790 | 4.790 | 11,645 | -0.16(-3.19%) |
Jan 15, 2003 | 4.957 | 5.007 | 4.869 | 4.948 | 18,935 | +0.00(+0.00%) |
Jan 14, 2003 | 4.928 | 4.948 | 4.869 | 4.948 | 2,430 | +0.02(+0.40%) |
Jan 13, 2003 | 5.135 | 5.185 | 4.928 | 4.928 | 38,783 | -0.16(-3.11%) |
Jan 10, 2003 | 5.185 | 5.362 | 5.086 | 5.086 | 14,277 | -0.03(-0.58%) |
Jan 09, 2003 | 4.878 | 5.135 | 4.878 | 5.115 | 9,012 | +0.23(+4.65%) |
Jan 08, 2003 | 5.234 | 5.234 | 4.859 | 4.888 | 17,822 | -0.40(-7.65%) |
Jan 07, 2003 | 5.382 | 5.382 | 5.283 | 5.293 | 20,353 | -0.17(-3.07%) |
Jan 06, 2003 | 5.530 | 5.629 | 5.412 | 5.461 | 16,708 | +0.03(+0.55%) |
Jan 03, 2003 | 5.441 | 5.659 | 5.431 | 5.431 | 15,493 | +0.00(+0.00%) |
Jan 02, 2003 | 5.520 | 5.629 | 5.382 | 5.431 | 12,353 | +0.01(+0.18%) |
Dec 31, 2002 | 5.086 | 5.441 | 5.086 | 5.422 | 59,238 | +0.29(+5.58%) |
Dec 30, 2002 | 5.382 | 5.422 | 5.125 | 5.135 | 25,112 | -0.25(-4.59%) |
Dec 27, 2002 | 5.333 | 5.431 | 5.234 | 5.382 | 12,657 | +0.01(+0.18%) |
Dec 26, 2002 | 5.086 | 5.382 | 5.036 | 5.372 | 5,974 | +0.34(+6.67%) |
Dec 24, 2002 | 4.908 | 5.036 | 4.898 | 5.036 | 10,126 | +0.18(+3.66%) |
Dec 23, 2002 | 4.750 | 4.938 | 4.750 | 4.859 | 23,492 | +0.05(+1.03%) |
Dec 20, 2002 | 4.878 | 4.878 | 4.632 | 4.809 | 17,619 | -0.07(-1.42%) |
Dec 19, 2002 | 4.819 | 4.878 | 4.641 | 4.878 | 12,050 | +0.06(+1.23%) |
Dec 18, 2002 | 4.839 | 4.957 | 4.671 | 4.819 | 19,138 | -0.06(-1.21%) |
Dec 17, 2002 | 4.691 | 4.888 | 4.691 | 4.878 | 12,657 | +0.16(+3.35%) |
Dec 16, 2002 | 4.740 | 4.740 | 4.641 | 4.720 | 16,606 | -0.05(-1.04%) |
Dec 13, 2002 | 4.730 | 4.809 | 4.730 | 4.770 | 9,012 | +0.08(+1.68%) |
Dec 12, 2002 | 4.483 | 4.711 | 4.483 | 4.691 | 12,455 | +0.16(+3.49%) |
Dec 11, 2002 | 4.562 | 4.681 | 4.316 | 4.533 | 30,277 | -0.01(-0.22%) |
Dec 10, 2002 | 4.543 | 4.553 | 4.533 | 4.543 | 5,468 | -0.01(-0.22%) |
Dec 09, 2002 | 4.839 | 4.839 | 4.543 | 4.553 | 10,632 | -0.38(-7.62%) |
Dec 06, 2002 | 4.839 | 5.036 | 4.829 | 4.928 | 7,189 | +0.04(+0.81%) |
Dec 05, 2002 | 4.839 | 4.938 | 4.839 | 4.888 | 3,544 | +0.06(+1.23%) |
Dec 04, 2002 | 5.036 | 5.086 | 4.829 | 4.829 | 7,189 | -0.16(-3.17%) |
Dec 03, 2002 | 5.036 | 5.086 | 4.987 | 4.987 | 4,050 | -0.07(-1.37%) |