Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 4.016 | 4.027 | 3.920 | 3.940 | 28,017 | -0.10(-2.39%) |
Feb 27, 2003 | 3.899 | 4.037 | 3.879 | 4.037 | 29,479 | +0.15(+3.80%) |
Feb 26, 2003 | 3.992 | 4.002 | 3.889 | 3.889 | 25,824 | -0.14(-3.46%) |
Feb 25, 2003 | 3.990 | 4.029 | 3.971 | 4.029 | 21,683 | +0.06(+1.39%) |
Feb 24, 2003 | 4.117 | 4.117 | 3.973 | 3.973 | 43,609 | -0.14(-3.49%) |
Feb 21, 2003 | 4.002 | 4.125 | 3.971 | 4.117 | 72,358 | +0.14(+3.56%) |
Feb 20, 2003 | 3.940 | 3.977 | 3.930 | 3.975 | 23,875 | +0.05(+1.31%) |
Feb 19, 2003 | 3.945 | 3.945 | 3.883 | 3.924 | 42,635 | -0.01(-0.21%) |
Feb 18, 2003 | 3.918 | 4.008 | 3.910 | 3.932 | 46,533 | +0.07(+1.70%) |
Feb 14, 2003 | 3.928 | 3.977 | 3.867 | 3.867 | 52,867 | -0.06(-1.41%) |
Feb 13, 2003 | 3.918 | 3.977 | 3.897 | 3.922 | 29,479 | -0.00(-0.05%) |
Feb 12, 2003 | 3.881 | 3.930 | 3.881 | 3.924 | 41,660 | +0.05(+1.16%) |
Feb 11, 2003 | 3.869 | 3.889 | 3.854 | 3.879 | 42,391 | +0.03(+0.80%) |
Feb 10, 2003 | 3.807 | 3.848 | 3.776 | 3.848 | 19,977 | +0.03(+0.70%) |
Feb 07, 2003 | 3.967 | 3.988 | 3.821 | 3.821 | 53,598 | -0.13(-3.32%) |
Feb 06, 2003 | 3.977 | 4.002 | 3.940 | 3.953 | 29,235 | -0.01(-0.26%) |
Feb 05, 2003 | 4.002 | 4.043 | 3.940 | 3.963 | 46,533 | -0.03(-0.72%) |
Feb 04, 2003 | 3.961 | 4.002 | 3.940 | 3.992 | 66,023 | -0.02(-0.51%) |
Feb 03, 2003 | 3.899 | 4.033 | 3.879 | 4.012 | 39,955 | +0.10(+2.62%) |
Jan 31, 2003 | 3.973 | 3.973 | 3.887 | 3.910 | 50,675 | -0.01(-0.31%) |
Jan 30, 2003 | 3.854 | 3.949 | 3.854 | 3.922 | 51,162 | +0.09(+2.47%) |
Jan 29, 2003 | 3.899 | 3.899 | 3.807 | 3.828 | 31,671 | -0.08(-2.10%) |
Jan 28, 2003 | 3.889 | 3.969 | 3.819 | 3.910 | 49,944 | +0.00(+0.00%) |
Jan 27, 2003 | 3.807 | 3.930 | 3.807 | 3.910 | 28,992 | +0.10(+2.70%) |
Jan 24, 2003 | 3.961 | 3.961 | 3.807 | 3.807 | 35,813 | -0.17(-4.38%) |
Jan 23, 2003 | 3.967 | 4.000 | 3.922 | 3.981 | 54,573 | -0.01(-0.15%) |
Jan 22, 2003 | 4.125 | 4.197 | 3.975 | 3.988 | 45,802 | -0.16(-3.81%) |
Jan 21, 2003 | 4.191 | 4.191 | 4.064 | 4.146 | 43,122 | -0.08(-1.80%) |
Jan 17, 2003 | 4.207 | 4.269 | 4.172 | 4.222 | 82,347 | -0.09(-2.09%) |
Jan 16, 2003 | 4.320 | 4.322 | 4.258 | 4.312 | 25,337 | +0.01(+0.19%) |
Jan 15, 2003 | 4.269 | 4.402 | 4.217 | 4.304 | 78,449 | +0.06(+1.30%) |
Jan 14, 2003 | 4.238 | 4.258 | 4.207 | 4.248 | 26,068 | -0.01(-0.24%) |
Jan 13, 2003 | 4.150 | 4.258 | 4.125 | 4.258 | 38,737 | +0.13(+3.23%) |
Jan 10, 2003 | 4.197 | 4.199 | 4.041 | 4.125 | 32,646 | -0.05(-1.23%) |
Jan 09, 2003 | 4.332 | 4.345 | 4.168 | 4.176 | 69,191 | -0.15(-3.55%) |
Jan 08, 2003 | 4.419 | 4.433 | 4.330 | 4.330 | 49,700 | -0.13(-2.85%) |
Jan 07, 2003 | 4.464 | 4.515 | 4.402 | 4.458 | 83,321 | +0.00(+0.05%) |
Jan 06, 2003 | 4.312 | 4.456 | 4.228 | 4.456 | 48,238 | +0.15(+3.38%) |
Jan 03, 2003 | 4.310 | 4.392 | 4.279 | 4.310 | 33,133 | +0.00(+0.10%) |
Jan 02, 2003 | 4.172 | 4.310 | 4.172 | 4.306 | 20,221 | +0.13(+3.10%) |
Dec 31, 2002 | 4.228 | 4.252 | 4.166 | 4.176 | 39,224 | -0.05(-1.21%) |
Dec 30, 2002 | 4.205 | 4.289 | 4.166 | 4.228 | 44,340 | +0.03(+0.73%) |
Dec 27, 2002 | 4.248 | 4.279 | 4.197 | 4.197 | 33,621 | -0.08(-1.97%) |
Dec 26, 2002 | 4.189 | 4.310 | 4.187 | 4.281 | 28,504 | +0.09(+2.20%) |
Dec 24, 2002 | 4.187 | 4.207 | 4.105 | 4.189 | 51,893 | +0.02(+0.49%) |
Dec 23, 2002 | 4.187 | 4.203 | 4.076 | 4.168 | 108,171 | -0.02(-0.44%) |
Dec 20, 2002 | 4.402 | 4.402 | 4.187 | 4.187 | 84,052 | -0.19(-4.45%) |
Dec 19, 2002 | 4.289 | 4.412 | 4.289 | 4.382 | 44,584 | +0.11(+2.64%) |
Dec 18, 2002 | 4.351 | 4.351 | 4.269 | 4.269 | 38,493 | -0.08(-1.89%) |
Dec 17, 2002 | 4.581 | 4.581 | 4.306 | 4.351 | 63,343 | -0.23(-4.93%) |
Dec 16, 2002 | 4.443 | 4.587 | 4.443 | 4.577 | 28,992 | +0.08(+1.83%) |
Dec 13, 2002 | 4.595 | 4.638 | 4.495 | 4.495 | 54,329 | -0.10(-2.23%) |
Dec 12, 2002 | 4.566 | 4.638 | 4.546 | 4.597 | 62,125 | +0.04(+0.90%) |
Dec 11, 2002 | 4.464 | 4.638 | 4.464 | 4.556 | 91,848 | +0.06(+1.37%) |
Dec 10, 2002 | 4.433 | 4.616 | 4.433 | 4.495 | 103,543 | +0.03(+0.78%) |
Dec 09, 2002 | 4.490 | 4.511 | 4.408 | 4.460 | 44,340 | -0.03(-0.78%) |
Dec 06, 2002 | 4.265 | 4.536 | 4.265 | 4.495 | 46,289 | +0.22(+5.09%) |
Dec 05, 2002 | 4.322 | 4.367 | 4.277 | 4.277 | 21,195 | -0.04(-1.00%) |
Dec 04, 2002 | 4.341 | 4.371 | 4.320 | 4.320 | 32,159 | -0.04(-0.85%) |
Dec 03, 2002 | 4.408 | 4.412 | 4.351 | 4.357 | 22,170 | -0.07(-1.62%) |