Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 3.409 | 3.522 | 3.402 | 3.473 | 9,309,823 | +0.08(+2.50%) |
Feb 27, 2003 | 3.388 | 3.494 | 3.353 | 3.388 | 8,483,013 | +0.04(+1.27%) |
Feb 26, 2003 | 3.452 | 3.522 | 3.282 | 3.346 | 8,068,475 | -0.07(-2.07%) |
Feb 25, 2003 | 3.430 | 3.487 | 3.205 | 3.416 | 12,787,919 | -0.04(-1.02%) |
Feb 24, 2003 | 3.459 | 3.522 | 3.423 | 3.452 | 9,850,592 | -0.07(-2.00%) |
Feb 21, 2003 | 3.572 | 3.614 | 3.423 | 3.522 | 13,627,337 | -0.11(-2.92%) |
Feb 20, 2003 | 3.741 | 3.741 | 3.579 | 3.628 | 12,533,047 | -0.05(-1.34%) |
Feb 19, 2003 | 3.769 | 3.776 | 3.663 | 3.677 | 12,286,393 | -0.03(-0.76%) |
Feb 18, 2003 | 3.741 | 3.776 | 3.670 | 3.706 | 18,784,978 | +0.05(+1.35%) |
Feb 14, 2003 | 3.600 | 3.677 | 3.572 | 3.656 | 13,807,122 | +0.09(+2.57%) |
Feb 13, 2003 | 3.494 | 3.628 | 3.423 | 3.565 | 16,771,225 | +0.07(+2.02%) |
Feb 12, 2003 | 3.600 | 3.741 | 3.473 | 3.494 | 18,397,642 | -0.28(-7.30%) |
Feb 11, 2003 | 3.946 | 3.960 | 3.635 | 3.769 | 31,264,332 | -0.04(-1.11%) |
Feb 10, 2003 | 3.317 | 3.826 | 3.289 | 3.812 | 40,543,412 | +0.59(+18.16%) |
Feb 07, 2003 | 3.141 | 3.282 | 3.070 | 3.226 | 25,743,154 | +0.26(+8.81%) |
Feb 06, 2003 | 2.852 | 2.979 | 2.837 | 2.965 | 7,248,607 | +0.11(+3.96%) |
Feb 05, 2003 | 2.880 | 2.986 | 2.837 | 2.852 | 10,081,946 | +0.01(+0.50%) |
Feb 04, 2003 | 2.852 | 2.887 | 2.788 | 2.837 | 6,787,317 | -0.06(-1.95%) |
Feb 03, 2003 | 2.845 | 3.021 | 2.837 | 2.894 | 9,476,289 | +0.01(+0.49%) |
Jan 31, 2003 | 2.859 | 2.943 | 2.837 | 2.880 | 12,387,973 | -0.04(-1.21%) |
Jan 30, 2003 | 3.042 | 3.063 | 2.908 | 2.915 | 6,700,471 | -0.16(-5.06%) |
Jan 29, 2003 | 2.929 | 3.099 | 2.830 | 3.070 | 10,410,488 | +0.13(+4.57%) |
Jan 28, 2003 | 2.816 | 2.957 | 2.795 | 2.936 | 9,410,978 | +0.16(+5.58%) |
Jan 27, 2003 | 2.718 | 2.852 | 2.718 | 2.781 | 11,338,452 | -0.04(-1.50%) |
Jan 24, 2003 | 2.908 | 2.936 | 2.746 | 2.823 | 18,607,178 | -0.25(-8.26%) |
Jan 23, 2003 | 3.106 | 3.120 | 2.400 | 3.077 | 11,986,186 | +0.20(+7.13%) |
Jan 22, 2003 | 2.894 | 3.049 | 2.859 | 2.873 | 12,305,802 | -0.02(-0.73%) |
Jan 21, 2003 | 3.028 | 3.247 | 2.845 | 2.894 | 12,552,457 | -0.13(-4.43%) |
Jan 17, 2003 | 2.753 | 3.176 | 2.753 | 3.028 | 18,767,128 | +0.10(+3.37%) |
Jan 16, 2003 | 3.317 | 3.346 | 2.929 | 2.929 | 16,867,846 | -0.40(-11.89%) |
Jan 15, 2003 | 3.332 | 3.346 | 3.190 | 3.325 | 11,438,474 | -0.01(-0.21%) |
Jan 14, 2003 | 3.247 | 3.388 | 3.190 | 3.332 | 12,513,071 | +0.08(+2.39%) |
Jan 13, 2003 | 3.212 | 3.339 | 3.155 | 3.254 | 17,048,622 | +0.07(+2.22%) |
Jan 10, 2003 | 2.866 | 3.339 | 2.866 | 3.183 | 30,434,406 | +0.18(+6.12%) |
Jan 09, 2003 | 2.703 | 3.000 | 2.703 | 3.000 | 21,291,758 | +0.34(+12.73%) |
Jan 08, 2003 | 2.823 | 2.830 | 2.605 | 2.661 | 12,300,419 | -0.17(-5.98%) |
Jan 07, 2003 | 2.823 | 2.887 | 2.781 | 2.830 | 13,949,646 | +0.04(+1.52%) |
Jan 06, 2003 | 2.746 | 2.859 | 2.718 | 2.788 | 13,447,553 | +0.10(+3.67%) |
Jan 03, 2003 | 2.668 | 2.809 | 2.555 | 2.689 | 11,511,861 | +0.04(+1.60%) |
Jan 02, 2003 | 2.421 | 2.668 | 2.358 | 2.647 | 13,477,871 | +0.31(+13.29%) |
Dec 31, 2002 | 2.188 | 2.407 | 2.188 | 2.336 | 13,110,511 | +0.14(+6.43%) |
Dec 30, 2002 | 2.266 | 2.287 | 2.188 | 2.195 | 10,219,795 | -0.08(-3.42%) |
Dec 27, 2002 | 2.343 | 2.343 | 2.230 | 2.273 | 9,930,921 | +0.07(+3.20%) |
Dec 26, 2002 | 2.294 | 2.358 | 2.195 | 2.202 | 7,920,851 | -0.09(-4.00%) |
Dec 24, 2002 | 2.329 | 2.358 | 2.273 | 2.294 | 4,578,336 | -0.07(-2.98%) |
Dec 23, 2002 | 2.294 | 2.400 | 2.202 | 2.365 | 11,341,853 | +0.07(+3.08%) |
Dec 20, 2002 | 2.456 | 2.470 | 2.259 | 2.294 | 13,740,676 | -0.07(-2.98%) |
Dec 19, 2002 | 2.485 | 2.583 | 2.266 | 2.365 | 13,144,654 | -0.17(-6.69%) |
Dec 18, 2002 | 2.576 | 2.703 | 2.506 | 2.534 | 10,492,234 | -0.10(-3.75%) |
Dec 17, 2002 | 2.718 | 2.739 | 2.612 | 2.633 | 7,654,787 | -0.12(-4.36%) |
Dec 16, 2002 | 2.654 | 2.802 | 2.647 | 2.753 | 7,811,195 | +0.10(+3.72%) |
Dec 13, 2002 | 2.654 | 2.710 | 2.541 | 2.654 | 6,463,450 | -0.11(-3.84%) |
Dec 12, 2002 | 2.823 | 2.929 | 2.718 | 2.760 | 9,575,461 | -0.06(-2.25%) |
Dec 11, 2002 | 2.647 | 2.922 | 2.555 | 2.823 | 14,600,921 | +0.18(+6.67%) |
Dec 10, 2002 | 2.435 | 2.647 | 2.435 | 2.647 | 11,329,669 | +0.27(+11.28%) |
Dec 09, 2002 | 2.612 | 2.654 | 2.350 | 2.379 | 17,098,492 | -0.34(-12.47%) |
Dec 06, 2002 | 2.654 | 2.802 | 2.541 | 2.718 | 13,856,707 | -0.07(-2.53%) |
Dec 05, 2002 | 3.028 | 3.099 | 2.718 | 2.788 | 19,710,960 | -0.20(-6.62%) |
Dec 04, 2002 | 2.823 | 3.014 | 2.718 | 2.986 | 27,803,662 | -0.19(-6.00%) |
Dec 03, 2002 | 3.522 | 3.522 | 3.148 | 3.176 | 19,824,866 | -0.35(-9.82%) |