Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 4.674 | 4.861 | 4.668 | 4.833 | 47,909,552 | +0.14(+3.00%) |
Feb 27, 2003 | 4.444 | 4.747 | 4.410 | 4.692 | 57,675,824 | +0.31(+7.06%) |
Feb 26, 2003 | 4.489 | 4.492 | 4.320 | 4.383 | 35,166,240 | -0.10(-2.29%) |
Feb 25, 2003 | 4.152 | 4.545 | 4.112 | 4.486 | 51,819,688 | +0.27(+6.48%) |
Feb 24, 2003 | 4.458 | 4.522 | 4.208 | 4.213 | 44,441,580 | -0.22(-4.89%) |
Feb 21, 2003 | 4.353 | 4.476 | 4.249 | 4.429 | 30,642,638 | +0.13(+3.04%) |
Feb 20, 2003 | 4.372 | 4.449 | 4.279 | 4.299 | 27,196,026 | -0.04(-0.92%) |
Feb 19, 2003 | 4.431 | 4.433 | 4.262 | 4.338 | 23,646,634 | -0.13(-2.82%) |
Feb 18, 2003 | 4.333 | 4.472 | 4.317 | 4.464 | 26,471,718 | +0.15(+3.57%) |
Feb 14, 2003 | 4.120 | 4.310 | 4.036 | 4.310 | 34,000,976 | +0.20(+4.95%) |
Feb 13, 2003 | 4.064 | 4.178 | 4.024 | 4.107 | 30,787,338 | +0.05(+1.31%) |
Feb 12, 2003 | 4.158 | 4.191 | 4.044 | 4.054 | 35,972,772 | -0.13(-3.08%) |
Feb 11, 2003 | 4.234 | 4.423 | 4.158 | 4.183 | 34,399,208 | -0.02(-0.59%) |
Feb 10, 2003 | 4.214 | 4.300 | 4.145 | 4.208 | 28,555,162 | +0.02(+0.43%) |
Feb 07, 2003 | 4.378 | 4.428 | 4.173 | 4.190 | 26,657,128 | -0.18(-4.05%) |
Feb 06, 2003 | 4.160 | 4.380 | 4.133 | 4.367 | 35,561,244 | +0.16(+3.90%) |
Feb 05, 2003 | 4.133 | 4.353 | 4.097 | 4.203 | 31,090,846 | +0.07(+1.68%) |
Feb 04, 2003 | 4.287 | 4.297 | 4.094 | 4.133 | 34,936,492 | -0.18(-4.07%) |
Feb 03, 2003 | 4.408 | 4.423 | 4.289 | 4.309 | 39,157,392 | -0.10(-2.18%) |
Jan 31, 2003 | 4.262 | 4.499 | 4.261 | 4.405 | 34,025,968 | +0.08(+1.84%) |
Jan 30, 2003 | 4.550 | 4.482 | 4.314 | 4.325 | 49,325,096 | -0.22(-4.94%) |
Jan 29, 2003 | 4.307 | 4.620 | 4.247 | 4.550 | 50,820,088 | +0.18(+4.01%) |
Jan 28, 2003 | 4.307 | 4.443 | 4.267 | 4.375 | 32,714,796 | +0.10(+2.36%) |
Jan 27, 2003 | 4.277 | 4.424 | 4.214 | 4.274 | 27,847,782 | -0.04(-1.00%) |
Jan 24, 2003 | 4.512 | 4.514 | 4.279 | 4.317 | 30,100,514 | -0.19(-4.29%) |
Jan 23, 2003 | 4.295 | 4.565 | 4.290 | 4.510 | 29,664,398 | +0.20(+4.64%) |
Jan 22, 2003 | 4.216 | 4.421 | 4.209 | 4.310 | 27,890,910 | +0.00(+0.12%) |
Jan 21, 2003 | 4.439 | 4.499 | 4.299 | 4.305 | 32,137,608 | -0.15(-3.38%) |
Jan 17, 2003 | 4.548 | 4.575 | 4.443 | 4.456 | 33,100,934 | -0.16(-3.51%) |
Jan 16, 2003 | 4.679 | 4.722 | 4.578 | 4.618 | 37,660,812 | -0.08(-1.66%) |
Jan 15, 2003 | 4.661 | 4.699 | 4.606 | 4.696 | 56,089,360 | +0.00(+0.04%) |
Jan 14, 2003 | 4.550 | 4.702 | 4.524 | 4.694 | 39,559,248 | +0.14(+3.05%) |
Jan 13, 2003 | 4.568 | 4.636 | 4.458 | 4.555 | 40,545,148 | +0.01(+0.22%) |
Jan 10, 2003 | 4.333 | 4.610 | 4.309 | 4.545 | 35,038,872 | +0.13(+2.96%) |
Jan 09, 2003 | 4.216 | 4.466 | 4.211 | 4.415 | 32,457,640 | +0.22(+5.12%) |
Jan 08, 2003 | 4.254 | 4.309 | 4.160 | 4.199 | 37,899,024 | -0.08(-1.93%) |
Jan 07, 2003 | 4.218 | 4.338 | 4.195 | 4.282 | 38,208,172 | -0.01(-0.31%) |
Jan 06, 2003 | 4.087 | 4.348 | 4.062 | 4.295 | 44,828,520 | +0.24(+6.00%) |
Jan 03, 2003 | 4.074 | 4.094 | 3.986 | 4.052 | 30,977,988 | -0.05(-1.21%) |
Jan 02, 2003 | 3.875 | 4.156 | 3.875 | 4.102 | 39,008,260 | +0.20(+5.22%) |
Dec 31, 2002 | 3.864 | 3.950 | 3.854 | 3.898 | 29,700,674 | -0.02(-0.63%) |
Dec 30, 2002 | 3.859 | 3.932 | 3.821 | 3.923 | 22,384,232 | +0.07(+1.71%) |
Dec 27, 2002 | 3.961 | 3.988 | 3.824 | 3.857 | 19,734,078 | -0.13(-3.24%) |
Dec 26, 2002 | 3.918 | 4.100 | 3.918 | 3.986 | 17,012,984 | +0.02(+0.54%) |
Dec 24, 2002 | 3.970 | 3.994 | 3.932 | 3.965 | 8,079,041 | -0.04(-0.99%) |
Dec 23, 2002 | 4.027 | 4.014 | 3.614 | 4.004 | 35,830,492 | +0.16(+4.17%) |
Dec 20, 2002 | 4.027 | 4.135 | 3.614 | 3.844 | 90,494,208 | -0.09(-2.35%) |
Dec 19, 2002 | 3.864 | 4.062 | 3.862 | 3.937 | 41,191,260 | +0.03(+0.72%) |
Dec 18, 2002 | 3.999 | 4.021 | 3.769 | 3.908 | 40,173,520 | -0.10(-2.44%) |
Dec 17, 2002 | 3.976 | 4.123 | 3.970 | 4.006 | 54,433,568 | -0.03(-0.74%) |
Dec 16, 2002 | 3.735 | 4.067 | 3.728 | 4.036 | 41,245,272 | +0.26(+6.83%) |
Dec 13, 2002 | 3.850 | 3.922 | 3.766 | 3.778 | 42,589,896 | -0.13(-3.22%) |
Dec 12, 2002 | 3.846 | 3.930 | 3.798 | 3.903 | 45,435,540 | +0.03(+0.85%) |
Dec 11, 2002 | 3.730 | 3.933 | 3.725 | 3.870 | 44,117,112 | +0.02(+0.60%) |
Dec 10, 2002 | 3.879 | 3.923 | 3.751 | 3.847 | 59,180,872 | -0.01(-0.21%) |
Dec 09, 2002 | 3.975 | 4.001 | 3.849 | 3.855 | 35,445,160 | -0.22(-5.44%) |
Dec 06, 2002 | 3.846 | 4.090 | 3.814 | 4.077 | 35,793,812 | +0.15(+3.75%) |
Dec 05, 2002 | 3.912 | 4.003 | 3.869 | 3.930 | 43,225,128 | +0.08(+2.02%) |
Dec 04, 2002 | 3.850 | 3.897 | 3.808 | 3.852 | 35,823,236 | -0.04(-0.94%) |
Dec 03, 2002 | 3.984 | 3.984 | 3.814 | 3.889 | 48,872,476 | -0.11(-2.85%) |