Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 3.987 | 4.023 | 3.944 | 4.019 | 8,793,103 | +0.06(+1.45%) |
Feb 27, 2003 | 4.057 | 4.066 | 3.928 | 3.961 | 8,710,176 | -0.07(-1.63%) |
Feb 26, 2003 | 3.940 | 4.080 | 3.928 | 4.027 | 7,950,972 | +0.07(+1.81%) |
Feb 25, 2003 | 4.047 | 4.142 | 3.928 | 3.955 | 13,383,615 | -0.11(-2.64%) |
Feb 24, 2003 | 3.967 | 4.080 | 3.949 | 4.063 | 10,388,641 | +0.10(+2.40%) |
Feb 21, 2003 | 3.862 | 4.001 | 3.838 | 3.967 | 9,237,737 | +0.12(+2.99%) |
Feb 20, 2003 | 3.848 | 3.916 | 3.731 | 3.852 | 9,330,243 | +0.00(+0.10%) |
Feb 19, 2003 | 3.870 | 3.888 | 3.779 | 3.848 | 8,885,105 | -0.03(-0.82%) |
Feb 18, 2003 | 3.729 | 3.886 | 3.729 | 3.880 | 8,999,792 | +0.07(+1.93%) |
Feb 14, 2003 | 3.767 | 3.813 | 3.709 | 3.807 | 8,273,104 | +0.08(+2.13%) |
Feb 13, 2003 | 3.819 | 3.848 | 3.713 | 3.727 | 6,834,599 | -0.10(-2.64%) |
Feb 12, 2003 | 3.886 | 3.926 | 3.817 | 3.828 | 7,181,433 | -0.06(-1.48%) |
Feb 11, 2003 | 3.967 | 3.967 | 3.868 | 3.886 | 7,689,586 | +0.02(+0.46%) |
Feb 10, 2003 | 3.775 | 3.868 | 3.739 | 3.868 | 7,228,568 | +0.12(+3.28%) |
Feb 07, 2003 | 3.824 | 3.850 | 3.737 | 3.745 | 5,425,837 | -0.08(-2.07%) |
Feb 06, 2003 | 3.713 | 3.824 | 3.713 | 3.824 | 9,160,606 | +0.06(+1.69%) |
Feb 05, 2003 | 3.819 | 3.842 | 3.759 | 3.761 | 9,079,191 | -0.04(-0.99%) |
Feb 04, 2003 | 3.739 | 3.830 | 3.694 | 3.799 | 7,592,543 | +0.05(+1.32%) |
Feb 03, 2003 | 3.791 | 3.791 | 3.709 | 3.749 | 7,245,708 | +0.03(+0.75%) |
Jan 31, 2003 | 3.680 | 3.759 | 3.616 | 3.721 | 6,399,796 | -0.01(-0.21%) |
Jan 30, 2003 | 3.725 | 3.813 | 3.696 | 3.729 | 15,002,847 | +0.04(+1.08%) |
Jan 29, 2003 | 3.650 | 3.690 | 3.573 | 3.690 | 7,222,267 | +0.04(+1.09%) |
Jan 28, 2003 | 3.571 | 3.650 | 3.537 | 3.650 | 8,532,978 | +0.12(+3.49%) |
Jan 27, 2003 | 3.620 | 3.662 | 3.505 | 3.527 | 6,936,683 | -0.12(-3.37%) |
Jan 24, 2003 | 3.688 | 3.741 | 3.594 | 3.650 | 9,786,975 | -0.03(-0.81%) |
Jan 23, 2003 | 3.680 | 3.707 | 3.604 | 3.680 | 7,444,836 | +0.04(+1.09%) |
Jan 22, 2003 | 3.471 | 3.652 | 3.412 | 3.640 | 16,797,008 | +0.04(+1.16%) |
Jan 21, 2003 | 3.670 | 3.717 | 3.580 | 3.598 | 7,393,163 | -0.13(-3.61%) |
Jan 17, 2003 | 3.797 | 3.809 | 3.729 | 3.733 | 5,292,498 | -0.07(-1.93%) |
Jan 16, 2003 | 3.807 | 3.858 | 3.743 | 3.807 | 8,840,743 | +0.04(+1.05%) |
Jan 15, 2003 | 3.719 | 3.807 | 3.684 | 3.767 | 12,555,599 | +0.02(+0.48%) |
Jan 14, 2003 | 3.868 | 3.878 | 3.719 | 3.749 | 12,988,637 | -0.12(-3.03%) |
Jan 13, 2003 | 3.898 | 3.908 | 3.763 | 3.866 | 14,258,766 | -0.03(-0.81%) |
Jan 10, 2003 | 3.785 | 3.967 | 3.753 | 3.898 | 15,776,166 | +0.11(+2.99%) |
Jan 09, 2003 | 3.779 | 3.846 | 3.771 | 3.785 | 11,362,348 | +0.04(+1.11%) |
Jan 08, 2003 | 3.610 | 3.817 | 3.582 | 3.743 | 12,807,911 | +0.11(+3.00%) |
Jan 07, 2003 | 3.751 | 3.759 | 3.612 | 3.634 | 11,022,067 | -0.12(-3.07%) |
Jan 06, 2003 | 3.765 | 3.779 | 3.711 | 3.749 | 8,666,821 | -0.02(-0.42%) |
Jan 03, 2003 | 3.811 | 3.842 | 3.759 | 3.765 | 7,685,805 | -0.04(-1.04%) |
Jan 02, 2003 | 3.779 | 3.914 | 3.703 | 3.805 | 9,070,873 | +0.09(+2.51%) |
Dec 31, 2002 | 3.666 | 3.723 | 3.551 | 3.711 | 7,535,073 | +0.04(+1.13%) |
Dec 30, 2002 | 3.650 | 3.701 | 3.650 | 3.670 | 6,899,126 | +0.02(+0.54%) |
Dec 27, 2002 | 3.719 | 3.797 | 3.650 | 3.650 | 4,950,201 | -0.11(-2.90%) |
Dec 26, 2002 | 3.832 | 3.876 | 3.759 | 3.759 | 3,971,705 | -0.07(-1.92%) |
Dec 24, 2002 | 3.844 | 3.890 | 3.805 | 3.832 | 2,629,235 | +0.01(+0.21%) |
Dec 23, 2002 | 3.773 | 3.852 | 3.719 | 3.824 | 9,455,264 | +0.04(+1.05%) |
Dec 20, 2002 | 3.620 | 3.809 | 3.620 | 3.785 | 27,594,994 | -0.08(-2.15%) |
Dec 19, 2002 | 3.884 | 4.057 | 3.815 | 3.868 | 19,007,068 | -0.01(-0.26%) |
Dec 18, 2002 | 3.987 | 4.562 | 3.773 | 3.878 | 41,397,028 | -0.16(-3.93%) |
Dec 17, 2002 | 4.019 | 4.094 | 4.003 | 4.037 | 12,372,351 | +0.02(+0.49%) |
Dec 16, 2002 | 3.918 | 4.041 | 3.878 | 4.017 | 12,159,109 | +0.10(+2.53%) |
Dec 13, 2002 | 3.969 | 3.999 | 3.872 | 3.918 | 17,810,036 | -0.05(-1.25%) |
Dec 12, 2002 | 4.275 | 4.275 | 3.967 | 3.967 | 43,602,804 | -0.08(-1.96%) |
Dec 11, 2002 | 3.934 | 4.186 | 3.856 | 4.047 | 28,832,356 | +0.11(+2.87%) |
Dec 10, 2002 | 3.868 | 3.961 | 3.826 | 3.934 | 12,270,015 | +0.07(+1.69%) |
Dec 09, 2002 | 3.868 | 4.066 | 3.860 | 3.868 | 7,861,994 | -0.14(-3.42%) |
Dec 06, 2002 | 3.932 | 4.094 | 3.874 | 4.005 | 7,400,725 | +0.05(+1.36%) |
Dec 05, 2002 | 3.977 | 3.987 | 3.868 | 3.951 | 7,274,443 | +0.03(+0.86%) |
Dec 04, 2002 | 3.856 | 3.942 | 3.711 | 3.918 | 17,594,020 | -0.09(-2.18%) |
Dec 03, 2002 | 4.116 | 4.209 | 3.947 | 4.005 | 11,929,230 | -0.12(-2.84%) |