Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 3.778 | 3.816 | 3.770 | 3.778 | 5,997 | +0.01(+0.31%) |
Feb 27, 2003 | 3.774 | 3.785 | 3.766 | 3.766 | 17,991 | -0.05(-1.21%) |
Feb 26, 2003 | 3.778 | 3.816 | 3.774 | 3.812 | 129,069 | +0.03(+0.91%) |
Feb 25, 2003 | 3.785 | 3.785 | 3.778 | 3.778 | 61,275 | -0.02(-0.50%) |
Feb 24, 2003 | 3.774 | 3.816 | 3.774 | 3.797 | 22,945 | +0.02(+0.61%) |
Feb 21, 2003 | 3.785 | 3.785 | 3.770 | 3.774 | 36,243 | -0.01(-0.30%) |
Feb 20, 2003 | 3.781 | 3.785 | 3.778 | 3.785 | 20,077 | -0.01(-0.20%) |
Feb 19, 2003 | 3.781 | 3.824 | 3.781 | 3.793 | 69,097 | +0.01(+0.30%) |
Feb 18, 2003 | 3.720 | 3.781 | 3.720 | 3.781 | 29,203 | +0.12(+3.25%) |
Feb 14, 2003 | 3.663 | 3.666 | 3.663 | 3.663 | 22,424 | -0.03(-0.83%) |
Feb 13, 2003 | 3.655 | 3.693 | 3.655 | 3.693 | 65,447 | -0.01(-0.21%) |
Feb 12, 2003 | 3.747 | 3.758 | 3.666 | 3.701 | 559,562 | -0.06(-1.53%) |
Feb 11, 2003 | 3.758 | 3.778 | 3.755 | 3.758 | 23,988 | +0.00(+0.00%) |
Feb 10, 2003 | 3.755 | 3.785 | 3.743 | 3.758 | 450,309 | -0.02(-0.61%) |
Feb 07, 2003 | 3.816 | 3.816 | 3.778 | 3.781 | 91,261 | -0.05(-1.30%) |
Feb 06, 2003 | 3.789 | 3.835 | 3.770 | 3.831 | 144,193 | +0.04(+1.11%) |
Feb 05, 2003 | 3.728 | 3.789 | 3.728 | 3.789 | 140,281 | +0.05(+1.33%) |
Feb 04, 2003 | 3.774 | 3.774 | 3.709 | 3.739 | 131,416 | -0.03(-0.91%) |
Feb 03, 2003 | 3.716 | 3.785 | 3.716 | 3.774 | 180,958 | +0.03(+0.92%) |
Jan 31, 2003 | 3.778 | 3.778 | 3.739 | 3.739 | 252,663 | -0.06(-1.61%) |
Jan 30, 2003 | 3.804 | 3.808 | 3.797 | 3.801 | 5,214 | -0.02(-0.40%) |
Jan 29, 2003 | 3.808 | 3.850 | 3.804 | 3.816 | 39,112 | -0.03(-0.70%) |
Jan 28, 2003 | 3.850 | 3.850 | 3.835 | 3.843 | 17,209 | +0.02(+0.40%) |
Jan 27, 2003 | 3.827 | 3.831 | 3.816 | 3.827 | 140,281 | -0.03(-0.70%) |
Jan 24, 2003 | 3.873 | 3.873 | 3.835 | 3.854 | 50,324 | -0.02(-0.50%) |
Jan 23, 2003 | 3.893 | 3.893 | 3.873 | 3.873 | 10,951 | -0.02(-0.49%) |
Jan 22, 2003 | 3.904 | 3.920 | 3.893 | 3.893 | 86,828 | -0.03(-0.69%) |
Jan 21, 2003 | 3.850 | 3.973 | 3.850 | 3.920 | 163,488 | +0.08(+2.20%) |
Jan 17, 2003 | 3.839 | 3.839 | 3.835 | 3.835 | 8,083 | -0.01(-0.20%) |
Jan 16, 2003 | 3.835 | 3.843 | 3.820 | 3.843 | 33,897 | +0.02(+0.60%) |
Jan 15, 2003 | 3.835 | 3.843 | 3.820 | 3.820 | 54,235 | +0.01(+0.30%) |
Jan 14, 2003 | 3.812 | 3.816 | 3.808 | 3.808 | 6,257 | +0.00(+0.10%) |
Jan 13, 2003 | 3.835 | 3.835 | 3.801 | 3.804 | 38,069 | -0.01(-0.30%) |
Jan 10, 2003 | 3.835 | 3.881 | 3.816 | 3.816 | 222,677 | -0.04(-0.99%) |
Jan 09, 2003 | 3.831 | 3.854 | 3.831 | 3.854 | 9,908 | +0.03(+0.90%) |
Jan 08, 2003 | 3.850 | 3.850 | 3.804 | 3.820 | 24,510 | -0.03(-0.70%) |
Jan 07, 2003 | 3.847 | 3.847 | 3.801 | 3.847 | 31,811 | -0.01(-0.20%) |
Jan 06, 2003 | 3.873 | 3.873 | 3.843 | 3.854 | 30,507 | +0.00(+0.10%) |
Jan 03, 2003 | 3.797 | 3.850 | 3.797 | 3.850 | 70,140 | +0.05(+1.21%) |
Jan 02, 2003 | 3.831 | 3.835 | 3.804 | 3.804 | 81,353 | -0.01(-0.20%) |
Dec 31, 2002 | 3.758 | 3.812 | 3.751 | 3.812 | 26,074 | +0.07(+1.95%) |
Dec 30, 2002 | 3.739 | 3.743 | 3.739 | 3.739 | 20,077 | +0.00(+0.00%) |
Dec 27, 2002 | 3.778 | 3.778 | 3.739 | 3.739 | 11,212 | +0.00(+0.00%) |
Dec 26, 2002 | 3.758 | 3.758 | 3.739 | 3.739 | 16,948 | -0.04(-1.02%) |
Dec 24, 2002 | 3.720 | 3.808 | 3.701 | 3.778 | 12,515 | +0.04(+1.03%) |
Dec 23, 2002 | 3.720 | 3.739 | 3.720 | 3.739 | 41,980 | +0.01(+0.31%) |
Dec 20, 2002 | 3.720 | 3.739 | 3.720 | 3.728 | 7,300 | -0.03(-0.72%) |
Dec 19, 2002 | 3.789 | 3.789 | 3.720 | 3.755 | 168,442 | -0.00(-0.10%) |
Dec 18, 2002 | 3.720 | 3.758 | 3.720 | 3.758 | 83,960 | +0.02(+0.51%) |
Dec 17, 2002 | 3.724 | 3.739 | 3.724 | 3.739 | 2,346 | +0.02(+0.52%) |
Dec 16, 2002 | 3.720 | 3.797 | 3.701 | 3.720 | 26,596 | -0.02(-0.51%) |
Dec 13, 2002 | 3.743 | 3.755 | 3.739 | 3.739 | 28,942 | -0.01(-0.20%) |
Dec 12, 2002 | 3.747 | 3.747 | 3.743 | 3.747 | 14,601 | +0.00(+0.00%) |
Dec 11, 2002 | 3.743 | 3.747 | 3.724 | 3.747 | 18,252 | +0.01(+0.21%) |
Dec 10, 2002 | 3.720 | 3.739 | 3.720 | 3.739 | 12,776 | +0.02(+0.52%) |
Dec 09, 2002 | 3.739 | 3.739 | 3.720 | 3.720 | 87,871 | -0.04(-1.12%) |
Dec 06, 2002 | 3.636 | 3.762 | 3.628 | 3.762 | 205,990 | +0.15(+4.14%) |
Dec 05, 2002 | 3.620 | 3.663 | 3.605 | 3.613 | 19,034 | -0.05(-1.26%) |
Dec 04, 2002 | 3.682 | 3.682 | 3.605 | 3.659 | 464,911 | -0.02(-0.62%) |
Dec 03, 2002 | 3.701 | 3.701 | 3.666 | 3.682 | 116,032 | -0.04(-1.03%) |