Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 4.000 | 4.011 | 3.904 | 3.925 | 28,129 | -0.10(-2.39%) |
Feb 27, 2003 | 3.884 | 4.021 | 3.863 | 4.021 | 29,597 | +0.15(+3.80%) |
Feb 26, 2003 | 3.976 | 3.986 | 3.874 | 3.874 | 25,928 | -0.14(-3.46%) |
Feb 25, 2003 | 3.974 | 4.013 | 3.955 | 4.013 | 21,770 | +0.06(+1.39%) |
Feb 24, 2003 | 4.100 | 4.100 | 3.957 | 3.957 | 43,784 | -0.14(-3.49%) |
Feb 21, 2003 | 3.986 | 4.109 | 3.955 | 4.100 | 72,648 | +0.14(+3.56%) |
Feb 20, 2003 | 3.925 | 3.961 | 3.914 | 3.959 | 23,971 | +0.05(+1.31%) |
Feb 19, 2003 | 3.929 | 3.929 | 3.867 | 3.908 | 42,806 | -0.01(-0.21%) |
Feb 18, 2003 | 3.902 | 3.992 | 3.894 | 3.916 | 46,720 | +0.07(+1.70%) |
Feb 14, 2003 | 3.912 | 3.961 | 3.851 | 3.851 | 53,079 | -0.06(-1.41%) |
Feb 13, 2003 | 3.902 | 3.961 | 3.882 | 3.906 | 29,597 | -0.00(-0.05%) |
Feb 12, 2003 | 3.865 | 3.914 | 3.865 | 3.908 | 41,827 | +0.04(+1.16%) |
Feb 11, 2003 | 3.853 | 3.874 | 3.839 | 3.863 | 42,561 | +0.03(+0.80%) |
Feb 10, 2003 | 3.792 | 3.833 | 3.761 | 3.833 | 20,057 | +0.03(+0.70%) |
Feb 07, 2003 | 3.951 | 3.972 | 3.806 | 3.806 | 53,813 | -0.13(-3.32%) |
Feb 06, 2003 | 3.961 | 3.986 | 3.925 | 3.937 | 29,352 | -0.01(-0.26%) |
Feb 05, 2003 | 3.986 | 4.027 | 3.925 | 3.947 | 46,720 | -0.03(-0.72%) |
Feb 04, 2003 | 3.945 | 3.986 | 3.925 | 3.976 | 66,288 | -0.02(-0.51%) |
Feb 03, 2003 | 3.884 | 4.017 | 3.863 | 3.996 | 40,115 | +0.10(+2.62%) |
Jan 31, 2003 | 3.957 | 3.957 | 3.872 | 3.894 | 50,878 | -0.01(-0.31%) |
Jan 30, 2003 | 3.839 | 3.933 | 3.839 | 3.906 | 51,367 | +0.09(+2.47%) |
Jan 29, 2003 | 3.884 | 3.884 | 3.792 | 3.812 | 31,799 | -0.08(-2.10%) |
Jan 28, 2003 | 3.874 | 3.953 | 3.804 | 3.894 | 50,144 | +0.00(+0.00%) |
Jan 27, 2003 | 3.792 | 3.914 | 3.792 | 3.894 | 29,108 | +0.10(+2.70%) |
Jan 24, 2003 | 3.945 | 3.945 | 3.792 | 3.792 | 35,957 | -0.17(-4.38%) |
Jan 23, 2003 | 3.951 | 3.984 | 3.906 | 3.966 | 54,792 | -0.01(-0.15%) |
Jan 22, 2003 | 4.109 | 4.180 | 3.959 | 3.972 | 45,986 | -0.16(-3.81%) |
Jan 21, 2003 | 4.174 | 4.174 | 4.047 | 4.129 | 43,295 | -0.08(-1.80%) |
Jan 17, 2003 | 4.190 | 4.252 | 4.156 | 4.205 | 82,677 | -0.09(-2.09%) |
Jan 16, 2003 | 4.303 | 4.305 | 4.241 | 4.295 | 25,439 | +0.01(+0.19%) |
Jan 15, 2003 | 4.252 | 4.385 | 4.201 | 4.286 | 78,763 | +0.06(+1.30%) |
Jan 14, 2003 | 4.221 | 4.241 | 4.190 | 4.231 | 26,173 | -0.01(-0.24%) |
Jan 13, 2003 | 4.133 | 4.241 | 4.109 | 4.241 | 38,892 | +0.13(+3.23%) |
Jan 10, 2003 | 4.180 | 4.182 | 4.025 | 4.109 | 32,777 | -0.05(-1.23%) |
Jan 09, 2003 | 4.315 | 4.327 | 4.152 | 4.160 | 69,468 | -0.15(-3.55%) |
Jan 08, 2003 | 4.401 | 4.415 | 4.313 | 4.313 | 49,899 | -0.13(-2.85%) |
Jan 07, 2003 | 4.446 | 4.497 | 4.385 | 4.440 | 83,655 | +0.00(+0.05%) |
Jan 06, 2003 | 4.295 | 4.438 | 4.211 | 4.438 | 48,432 | +0.15(+3.38%) |
Jan 03, 2003 | 4.293 | 4.374 | 4.262 | 4.293 | 33,266 | +0.00(+0.10%) |
Jan 02, 2003 | 4.156 | 4.293 | 4.156 | 4.288 | 20,302 | +0.13(+3.10%) |
Dec 31, 2002 | 4.211 | 4.235 | 4.149 | 4.160 | 39,381 | -0.05(-1.21%) |
Dec 30, 2002 | 4.188 | 4.272 | 4.149 | 4.211 | 44,518 | +0.03(+0.73%) |
Dec 27, 2002 | 4.231 | 4.262 | 4.180 | 4.180 | 33,755 | -0.08(-1.97%) |
Dec 26, 2002 | 4.172 | 4.293 | 4.170 | 4.264 | 28,619 | +0.09(+2.20%) |
Dec 24, 2002 | 4.170 | 4.190 | 4.088 | 4.172 | 52,101 | +0.02(+0.49%) |
Dec 23, 2002 | 4.170 | 4.186 | 4.060 | 4.152 | 108,605 | -0.02(-0.44%) |
Dec 20, 2002 | 4.385 | 4.385 | 4.170 | 4.170 | 84,389 | -0.19(-4.45%) |
Dec 19, 2002 | 4.272 | 4.395 | 4.272 | 4.364 | 44,763 | +0.11(+2.64%) |
Dec 18, 2002 | 4.333 | 4.333 | 4.252 | 4.252 | 38,648 | -0.08(-1.89%) |
Dec 17, 2002 | 4.562 | 4.562 | 4.288 | 4.333 | 63,598 | -0.22(-4.93%) |
Dec 16, 2002 | 4.425 | 4.569 | 4.425 | 4.558 | 29,108 | +0.08(+1.83%) |
Dec 13, 2002 | 4.577 | 4.620 | 4.477 | 4.477 | 54,547 | -0.10(-2.23%) |
Dec 12, 2002 | 4.548 | 4.620 | 4.528 | 4.579 | 62,374 | +0.04(+0.90%) |
Dec 11, 2002 | 4.446 | 4.620 | 4.446 | 4.538 | 92,217 | +0.06(+1.37%) |
Dec 10, 2002 | 4.415 | 4.597 | 4.415 | 4.477 | 103,958 | +0.03(+0.78%) |
Dec 09, 2002 | 4.472 | 4.493 | 4.391 | 4.442 | 44,518 | -0.03(-0.78%) |
Dec 06, 2002 | 4.248 | 4.517 | 4.248 | 4.477 | 46,475 | +0.22(+5.09%) |
Dec 05, 2002 | 4.305 | 4.350 | 4.260 | 4.260 | 21,280 | -0.04(-1.00%) |
Dec 04, 2002 | 4.323 | 4.354 | 4.303 | 4.303 | 32,288 | -0.04(-0.85%) |
Dec 03, 2002 | 4.391 | 4.395 | 4.333 | 4.340 | 22,259 | -0.07(-1.62%) |