Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 3.064 | 3.109 | 3.055 | 3.086 | 137,099 | +0.01(+0.46%) |
Feb 27, 2003 | 3.038 | 3.075 | 3.038 | 3.072 | 158,770 | +0.03(+1.08%) |
Feb 26, 2003 | 3.053 | 3.058 | 3.024 | 3.040 | 222,013 | -0.01(-0.43%) |
Feb 25, 2003 | 3.007 | 3.063 | 3.007 | 3.053 | 130,465 | +0.01(+0.19%) |
Feb 24, 2003 | 3.103 | 3.103 | 3.044 | 3.047 | 131,350 | -0.06(-1.82%) |
Feb 21, 2003 | 3.033 | 3.116 | 3.033 | 3.103 | 114,102 | +0.07(+2.33%) |
Feb 20, 2003 | 3.044 | 3.053 | 3.021 | 3.033 | 153,021 | -0.02(-0.68%) |
Feb 19, 2003 | 3.064 | 3.064 | 3.036 | 3.054 | 78,721 | +0.00(+0.06%) |
Feb 18, 2003 | 3.004 | 3.062 | 3.004 | 3.052 | 95,085 | +0.05(+1.68%) |
Feb 14, 2003 | 2.985 | 3.078 | 2.985 | 3.002 | 107,026 | -0.01(-0.28%) |
Feb 13, 2003 | 3.004 | 3.033 | 2.996 | 3.010 | 85,355 | +0.02(+0.57%) |
Feb 12, 2003 | 3.061 | 3.061 | 2.993 | 2.993 | 99,950 | -0.06(-1.85%) |
Feb 11, 2003 | 2.996 | 3.093 | 2.990 | 3.050 | 132,234 | +0.05(+1.64%) |
Feb 10, 2003 | 3.005 | 3.005 | 2.972 | 3.001 | 74,741 | +0.00(+0.06%) |
Feb 07, 2003 | 3.030 | 3.089 | 2.999 | 2.999 | 114,986 | -0.05(-1.76%) |
Feb 06, 2003 | 3.012 | 3.103 | 3.012 | 3.053 | 124,716 | +0.03(+0.88%) |
Feb 05, 2003 | 3.075 | 3.103 | 3.002 | 3.026 | 173,807 | -0.04(-1.33%) |
Feb 04, 2003 | 3.047 | 3.082 | 3.040 | 3.067 | 221,128 | +0.01(+0.35%) |
Feb 03, 2003 | 3.064 | 3.126 | 3.002 | 3.056 | 128,254 | -0.02(-0.72%) |
Jan 31, 2003 | 2.976 | 3.120 | 2.968 | 3.078 | 262,258 | +0.12(+3.91%) |
Jan 30, 2003 | 3.109 | 3.109 | 2.944 | 2.962 | 8,800,922 | -0.14(-4.48%) |
Jan 29, 2003 | 3.132 | 3.132 | 3.053 | 3.101 | 183,094 | -0.03(-0.96%) |
Jan 28, 2003 | 3.146 | 3.151 | 3.120 | 3.131 | 199,015 | -0.01(-0.25%) |
Jan 27, 2003 | 3.132 | 3.174 | 3.127 | 3.139 | 206,091 | -0.01(-0.39%) |
Jan 24, 2003 | 3.245 | 3.255 | 3.109 | 3.151 | 171,153 | -0.09(-2.87%) |
Jan 23, 2003 | 3.338 | 3.343 | 3.225 | 3.245 | 153,463 | -0.09(-2.79%) |
Jan 22, 2003 | 3.463 | 3.463 | 3.338 | 3.338 | 120,736 | -0.12(-3.61%) |
Jan 21, 2003 | 3.476 | 3.476 | 3.415 | 3.463 | 106,584 | -0.02(-0.71%) |
Jan 17, 2003 | 3.522 | 3.538 | 3.488 | 3.488 | 37,591 | -0.05(-1.36%) |
Jan 16, 2003 | 3.527 | 3.562 | 3.522 | 3.536 | 69,434 | +0.01(+0.24%) |
Jan 15, 2003 | 3.573 | 3.580 | 3.482 | 3.527 | 133,119 | -0.03(-0.95%) |
Jan 14, 2003 | 3.525 | 3.575 | 3.525 | 3.561 | 124,716 | +0.05(+1.45%) |
Jan 13, 2003 | 3.609 | 3.629 | 3.481 | 3.510 | 137,099 | -0.09(-2.42%) |
Jan 10, 2003 | 3.643 | 3.643 | 3.582 | 3.597 | 112,775 | -0.05(-1.26%) |
Jan 09, 2003 | 3.698 | 3.701 | 3.632 | 3.643 | 141,522 | -0.04(-1.10%) |
Jan 08, 2003 | 3.731 | 3.740 | 3.653 | 3.684 | 94,200 | -0.00(-0.05%) |
Jan 07, 2003 | 3.742 | 3.742 | 3.641 | 3.686 | 173,807 | -0.06(-1.51%) |
Jan 06, 2003 | 3.674 | 3.753 | 3.618 | 3.742 | 130,908 | +0.07(+1.85%) |
Jan 03, 2003 | 3.742 | 3.778 | 3.674 | 3.674 | 75,183 | -0.06(-1.52%) |
Jan 02, 2003 | 3.643 | 3.791 | 3.631 | 3.731 | 125,158 | +0.12(+3.42%) |
Dec 31, 2002 | 3.643 | 3.669 | 3.575 | 3.608 | 136,657 | -3.65(-50.29%) |
Dec 27, 2002 | 7.262 | 7.371 | 7.236 | 7.257 | 80,490 | +0.02(+0.33%) |
Dec 26, 2002 | 7.258 | 7.258 | 7.190 | 7.233 | 95,085 | -0.05(-0.70%) |
Dec 24, 2002 | 7.419 | 7.422 | 7.264 | 7.284 | 85,797 | -0.13(-1.80%) |
Dec 23, 2002 | 7.450 | 7.575 | 7.418 | 7.418 | 104,815 | +0.02(+0.24%) |
Dec 20, 2002 | 7.236 | 7.428 | 7.236 | 7.400 | 302,504 | +0.28(+3.87%) |
Dec 19, 2002 | 7.038 | 7.145 | 7.038 | 7.124 | 207,418 | +0.00(+0.02%) |
Dec 18, 2002 | 7.123 | 7.129 | 6.965 | 7.123 | 283,929 | -0.00(-0.02%) |
Dec 17, 2002 | 7.066 | 7.144 | 7.066 | 7.124 | 212,283 | +0.03(+0.41%) |
Dec 16, 2002 | 7.094 | 7.094 | 7.004 | 7.094 | 92,431 | +0.03(+0.42%) |
Dec 13, 2002 | 7.207 | 7.219 | 7.065 | 7.065 | 88,009 | -0.14(-1.96%) |
Dec 12, 2002 | 7.202 | 7.254 | 7.192 | 7.206 | 124,274 | -0.00(-0.02%) |
Dec 11, 2002 | 7.168 | 7.236 | 7.114 | 7.207 | 83,144 | +0.03(+0.39%) |
Dec 10, 2002 | 7.236 | 7.320 | 7.043 | 7.179 | 176,460 | +0.05(+0.63%) |
Dec 09, 2002 | 7.031 | 7.211 | 7.026 | 7.134 | 264,469 | +0.13(+1.79%) |
Dec 06, 2002 | 6.919 | 7.008 | 6.842 | 7.008 | 159,212 | +0.05(+0.78%) |
Dec 05, 2002 | 7.009 | 7.130 | 6.926 | 6.954 | 101,719 | -0.08(-1.11%) |
Dec 04, 2002 | 7.160 | 7.160 | 6.959 | 7.032 | 164,962 | -0.16(-2.17%) |
Dec 03, 2002 | 7.207 | 7.315 | 7.188 | 7.188 | 121,620 | +0.01(+0.13%) |