Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 3.988 | 4.024 | 3.944 | 4.020 | 8,791,269 | +0.06(+1.45%) |
Feb 27, 2003 | 4.057 | 4.067 | 3.928 | 3.962 | 8,708,359 | -0.07(-1.63%) |
Feb 26, 2003 | 3.940 | 4.081 | 3.928 | 4.028 | 7,949,313 | +0.07(+1.81%) |
Feb 25, 2003 | 4.048 | 4.143 | 3.928 | 3.956 | 13,380,824 | -0.11(-2.64%) |
Feb 24, 2003 | 3.968 | 4.081 | 3.950 | 4.063 | 10,386,475 | +0.10(+2.40%) |
Feb 21, 2003 | 3.863 | 4.002 | 3.839 | 3.968 | 9,235,810 | +0.12(+2.99%) |
Feb 20, 2003 | 3.849 | 3.917 | 3.732 | 3.853 | 9,328,297 | +0.00(+0.10%) |
Feb 19, 2003 | 3.871 | 3.889 | 3.780 | 3.849 | 8,883,252 | -0.03(-0.82%) |
Feb 18, 2003 | 3.730 | 3.887 | 3.730 | 3.881 | 8,997,915 | +0.07(+1.93%) |
Feb 14, 2003 | 3.768 | 3.813 | 3.710 | 3.807 | 8,271,378 | +0.08(+2.13%) |
Feb 13, 2003 | 3.819 | 3.849 | 3.714 | 3.728 | 6,833,174 | -0.10(-2.64%) |
Feb 12, 2003 | 3.887 | 3.926 | 3.817 | 3.829 | 7,179,935 | -0.06(-1.48%) |
Feb 11, 2003 | 3.968 | 3.968 | 3.869 | 3.887 | 7,687,982 | +0.02(+0.46%) |
Feb 10, 2003 | 3.776 | 3.869 | 3.740 | 3.869 | 7,227,061 | +0.12(+3.28%) |
Feb 07, 2003 | 3.825 | 3.851 | 3.738 | 3.746 | 5,424,706 | -0.08(-2.07%) |
Feb 06, 2003 | 3.714 | 3.825 | 3.714 | 3.825 | 9,158,696 | +0.06(+1.69%) |
Feb 05, 2003 | 3.819 | 3.843 | 3.760 | 3.762 | 9,077,298 | -0.04(-0.99%) |
Feb 04, 2003 | 3.740 | 3.831 | 3.694 | 3.800 | 7,590,959 | +0.05(+1.32%) |
Feb 03, 2003 | 3.792 | 3.792 | 3.710 | 3.750 | 7,244,197 | +0.03(+0.75%) |
Jan 31, 2003 | 3.680 | 3.760 | 3.617 | 3.722 | 6,398,461 | -0.01(-0.21%) |
Jan 30, 2003 | 3.726 | 3.813 | 3.696 | 3.730 | 14,999,718 | +0.04(+1.08%) |
Jan 29, 2003 | 3.651 | 3.690 | 3.573 | 3.690 | 7,220,761 | +0.04(+1.09%) |
Jan 28, 2003 | 3.571 | 3.651 | 3.538 | 3.651 | 8,531,198 | +0.12(+3.49%) |
Jan 27, 2003 | 3.621 | 3.663 | 3.506 | 3.528 | 6,935,237 | -0.12(-3.37%) |
Jan 24, 2003 | 3.688 | 3.742 | 3.595 | 3.651 | 9,784,934 | -0.03(-0.81%) |
Jan 23, 2003 | 3.680 | 3.708 | 3.605 | 3.680 | 7,443,283 | +0.04(+1.09%) |
Jan 22, 2003 | 3.472 | 3.653 | 3.413 | 3.641 | 16,793,504 | +0.04(+1.16%) |
Jan 21, 2003 | 3.671 | 3.718 | 3.581 | 3.599 | 7,391,621 | -0.13(-3.61%) |
Jan 17, 2003 | 3.798 | 3.809 | 3.730 | 3.734 | 5,291,394 | -0.07(-1.93%) |
Jan 16, 2003 | 3.807 | 3.859 | 3.744 | 3.807 | 8,838,899 | +0.04(+1.05%) |
Jan 15, 2003 | 3.720 | 3.807 | 3.684 | 3.768 | 12,552,980 | +0.02(+0.48%) |
Jan 14, 2003 | 3.869 | 3.879 | 3.720 | 3.750 | 12,985,928 | -0.12(-3.03%) |
Jan 13, 2003 | 3.899 | 3.909 | 3.764 | 3.867 | 14,255,792 | -0.03(-0.81%) |
Jan 10, 2003 | 3.786 | 3.968 | 3.754 | 3.899 | 15,772,876 | +0.11(+2.99%) |
Jan 09, 2003 | 3.780 | 3.847 | 3.772 | 3.786 | 11,359,978 | +0.04(+1.11%) |
Jan 08, 2003 | 3.611 | 3.817 | 3.583 | 3.744 | 12,805,239 | +0.11(+3.00%) |
Jan 07, 2003 | 3.752 | 3.760 | 3.613 | 3.635 | 11,019,769 | -0.12(-3.07%) |
Jan 06, 2003 | 3.766 | 3.780 | 3.712 | 3.750 | 8,665,014 | -0.02(-0.42%) |
Jan 03, 2003 | 3.811 | 3.843 | 3.760 | 3.766 | 7,684,202 | -0.04(-1.04%) |
Jan 02, 2003 | 3.780 | 3.915 | 3.704 | 3.805 | 9,068,981 | +0.09(+2.51%) |
Dec 31, 2002 | 3.667 | 3.724 | 3.551 | 3.712 | 7,533,501 | +0.04(+1.14%) |
Dec 30, 2002 | 3.651 | 3.702 | 3.651 | 3.671 | 6,897,687 | +0.02(+0.54%) |
Dec 27, 2002 | 3.720 | 3.798 | 3.651 | 3.651 | 4,949,168 | -0.11(-2.90%) |
Dec 26, 2002 | 3.833 | 3.877 | 3.760 | 3.760 | 3,970,876 | -0.07(-1.92%) |
Dec 24, 2002 | 3.845 | 3.891 | 3.805 | 3.833 | 2,628,686 | +0.01(+0.21%) |
Dec 23, 2002 | 3.774 | 3.853 | 3.720 | 3.825 | 9,453,292 | +0.04(+1.05%) |
Dec 20, 2002 | 3.621 | 3.809 | 3.621 | 3.786 | 27,589,238 | -0.08(-2.15%) |
Dec 19, 2002 | 3.885 | 4.057 | 3.815 | 3.869 | 19,003,104 | -0.01(-0.26%) |
Dec 18, 2002 | 3.988 | 4.563 | 3.774 | 3.879 | 41,388,396 | -0.16(-3.93%) |
Dec 17, 2002 | 4.020 | 4.095 | 4.004 | 4.038 | 12,369,771 | +0.02(+0.49%) |
Dec 16, 2002 | 3.919 | 4.042 | 3.879 | 4.018 | 12,156,573 | +0.10(+2.53%) |
Dec 13, 2002 | 3.970 | 4.000 | 3.873 | 3.919 | 17,806,322 | -0.05(-1.25%) |
Dec 12, 2002 | 4.276 | 4.276 | 3.968 | 3.968 | 43,593,708 | -0.08(-1.96%) |
Dec 11, 2002 | 3.934 | 4.186 | 3.857 | 4.048 | 28,826,342 | +0.11(+2.87%) |
Dec 10, 2002 | 3.869 | 3.962 | 3.827 | 3.934 | 12,267,456 | +0.07(+1.69%) |
Dec 09, 2002 | 3.869 | 4.067 | 3.861 | 3.869 | 7,860,355 | -0.14(-3.42%) |
Dec 06, 2002 | 3.932 | 4.095 | 3.875 | 4.006 | 7,399,182 | +0.05(+1.36%) |
Dec 05, 2002 | 3.978 | 3.988 | 3.869 | 3.952 | 7,272,926 | +0.03(+0.86%) |
Dec 04, 2002 | 3.857 | 3.942 | 3.712 | 3.919 | 17,590,352 | -0.09(-2.18%) |
Dec 03, 2002 | 4.117 | 4.210 | 3.948 | 4.006 | 11,926,742 | -0.12(-2.84%) |