Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 4.391 | 4.396 | 4.347 | 4.370 | 8,101,122 | -0.00(-0.03%) |
Feb 27, 2003 | 4.260 | 4.382 | 4.248 | 4.372 | 8,240,705 | +0.13(+3.18%) |
Feb 26, 2003 | 4.314 | 4.329 | 4.233 | 4.237 | 4,258,282 | -0.08(-1.79%) |
Feb 25, 2003 | 4.255 | 4.322 | 4.207 | 4.314 | 4,760,385 | +0.04(+0.92%) |
Feb 24, 2003 | 4.376 | 4.382 | 4.263 | 4.275 | 4,886,076 | -0.10(-2.25%) |
Feb 21, 2003 | 4.355 | 4.402 | 4.317 | 4.373 | 7,364,175 | +0.05(+1.15%) |
Feb 20, 2003 | 4.391 | 4.396 | 4.307 | 4.323 | 3,914,285 | -0.04(-0.87%) |
Feb 19, 2003 | 4.366 | 4.375 | 4.293 | 4.361 | 3,838,870 | -0.02(-0.35%) |
Feb 18, 2003 | 4.354 | 4.400 | 4.344 | 4.376 | 3,860,039 | +0.03(+0.77%) |
Feb 14, 2003 | 4.243 | 4.344 | 4.225 | 4.343 | 4,962,813 | +0.13(+3.16%) |
Feb 13, 2003 | 4.202 | 4.228 | 4.156 | 4.210 | 4,309,881 | +0.01(+0.32%) |
Feb 12, 2003 | 4.275 | 4.301 | 4.196 | 4.196 | 5,464,255 | -0.08(-1.87%) |
Feb 11, 2003 | 4.354 | 4.369 | 4.270 | 4.276 | 4,314,512 | -0.04(-0.84%) |
Feb 10, 2003 | 4.320 | 4.334 | 4.246 | 4.313 | 5,760,621 | +0.02(+0.46%) |
Feb 07, 2003 | 4.354 | 4.361 | 4.284 | 4.293 | 5,095,781 | -0.01(-0.28%) |
Feb 06, 2003 | 4.302 | 4.361 | 4.282 | 4.305 | 6,157,540 | +0.00(+0.07%) |
Feb 05, 2003 | 4.349 | 4.417 | 4.301 | 4.302 | 8,170,582 | -0.04(-0.84%) |
Feb 04, 2003 | 4.354 | 4.354 | 4.287 | 4.338 | 5,379,579 | -0.05(-1.10%) |
Feb 03, 2003 | 4.369 | 4.429 | 4.367 | 4.387 | 4,845,722 | +0.02(+0.38%) |
Jan 31, 2003 | 4.228 | 4.399 | 4.228 | 4.370 | 13,504,516 | +0.15(+3.51%) |
Jan 30, 2003 | 4.369 | 4.369 | 4.211 | 4.222 | 11,033,032 | -0.07(-1.52%) |
Jan 29, 2003 | 4.233 | 4.293 | 4.204 | 4.287 | 9,307,756 | +0.02(+0.39%) |
Jan 28, 2003 | 4.260 | 4.273 | 4.202 | 4.270 | 10,387,377 | +0.02(+0.53%) |
Jan 27, 2003 | 4.290 | 4.319 | 4.248 | 4.248 | 6,496,906 | -0.04(-0.95%) |
Jan 24, 2003 | 4.376 | 4.391 | 4.263 | 4.289 | 5,909,466 | -0.09(-1.97%) |
Jan 23, 2003 | 4.393 | 4.408 | 4.363 | 4.375 | 6,403,630 | -0.01(-0.24%) |
Jan 22, 2003 | 4.473 | 4.473 | 4.376 | 4.385 | 5,266,457 | -0.09(-1.96%) |
Jan 21, 2003 | 4.514 | 4.533 | 4.468 | 4.473 | 5,645,515 | -0.03(-0.60%) |
Jan 17, 2003 | 4.399 | 4.558 | 4.384 | 4.500 | 7,388,652 | +0.10(+2.30%) |
Jan 16, 2003 | 4.500 | 4.500 | 4.314 | 4.399 | 15,547,327 | -0.10(-2.22%) |
Jan 15, 2003 | 4.594 | 4.594 | 4.490 | 4.499 | 5,075,935 | -0.10(-2.07%) |
Jan 14, 2003 | 4.571 | 4.594 | 4.541 | 4.594 | 3,422,105 | +0.03(+0.63%) |
Jan 13, 2003 | 4.621 | 4.647 | 4.553 | 4.565 | 3,160,138 | -0.01(-0.26%) |
Jan 10, 2003 | 4.573 | 4.620 | 4.567 | 4.577 | 2,939,187 | -0.05(-1.01%) |
Jan 09, 2003 | 4.550 | 4.624 | 4.550 | 4.624 | 4,161,698 | +0.11(+2.34%) |
Jan 08, 2003 | 4.565 | 4.585 | 4.508 | 4.518 | 3,955,961 | -0.05(-0.99%) |
Jan 07, 2003 | 4.595 | 4.641 | 4.553 | 4.564 | 8,147,429 | -0.01(-0.30%) |
Jan 06, 2003 | 4.419 | 4.586 | 4.419 | 4.577 | 7,585,127 | +0.16(+3.52%) |
Jan 03, 2003 | 4.474 | 4.497 | 4.396 | 4.422 | 5,741,437 | -0.08(-1.68%) |
Jan 02, 2003 | 4.343 | 4.497 | 4.329 | 4.497 | 6,419,507 | +0.15(+3.55%) |
Dec 31, 2002 | 4.308 | 4.351 | 4.249 | 4.343 | 5,376,271 | +0.04(+0.84%) |
Dec 30, 2002 | 4.240 | 4.317 | 4.240 | 4.307 | 4,606,909 | +0.03(+0.74%) |
Dec 27, 2002 | 4.311 | 4.341 | 4.269 | 4.275 | 4,000,946 | -0.07(-1.63%) |
Dec 26, 2002 | 4.335 | 4.390 | 4.326 | 4.346 | 5,353,117 | -0.00(-0.03%) |
Dec 24, 2002 | 4.346 | 4.372 | 4.311 | 4.347 | 3,402,921 | -0.04(-0.93%) |
Dec 23, 2002 | 4.414 | 4.452 | 4.361 | 4.388 | 5,978,265 | -0.04(-0.92%) |
Dec 20, 2002 | 4.338 | 4.434 | 4.320 | 4.429 | 11,793,132 | +0.11(+2.45%) |
Dec 19, 2002 | 4.331 | 4.428 | 4.301 | 4.323 | 5,496,670 | -0.04(-1.00%) |
Dec 18, 2002 | 4.435 | 4.437 | 4.358 | 4.367 | 5,223,457 | -0.08(-1.70%) |
Dec 17, 2002 | 4.476 | 4.497 | 4.443 | 4.443 | 4,359,496 | -0.03(-0.71%) |
Dec 16, 2002 | 4.425 | 4.485 | 4.422 | 4.474 | 7,053,916 | +0.05(+1.06%) |
Dec 13, 2002 | 4.497 | 4.518 | 4.428 | 4.428 | 6,135,710 | -0.11(-2.37%) |
Dec 12, 2002 | 4.535 | 4.607 | 4.535 | 4.535 | 9,308,418 | +0.00(+0.00%) |
Dec 11, 2002 | 4.467 | 4.541 | 4.462 | 4.535 | 5,284,318 | +0.05(+1.18%) |
Dec 10, 2002 | 4.458 | 4.490 | 4.425 | 4.482 | 4,579,125 | +0.03(+0.71%) |
Dec 09, 2002 | 4.482 | 4.490 | 4.432 | 4.450 | 6,963,286 | -0.04(-0.98%) |
Dec 06, 2002 | 4.394 | 4.512 | 4.391 | 4.494 | 4,314,512 | +0.06(+1.43%) |
Dec 05, 2002 | 4.499 | 4.499 | 4.422 | 4.431 | 3,062,893 | -0.06(-1.31%) |
Dec 04, 2002 | 4.465 | 4.524 | 4.414 | 4.490 | 4,201,390 | +0.02(+0.54%) |
Dec 03, 2002 | 4.455 | 4.485 | 4.423 | 4.465 | 3,972,500 | -0.05(-1.10%) |