Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 4.902 | 5.098 | 4.895 | 5.068 | 45,685,132 | +0.15(+3.00%) |
Feb 27, 2003 | 4.661 | 4.978 | 4.624 | 4.921 | 54,997,960 | +0.32(+7.06%) |
Feb 26, 2003 | 4.707 | 4.711 | 4.531 | 4.596 | 33,533,484 | -0.11(-2.29%) |
Feb 25, 2003 | 4.354 | 4.766 | 4.312 | 4.704 | 49,413,720 | +0.29(+6.48%) |
Feb 24, 2003 | 4.675 | 4.742 | 4.413 | 4.418 | 42,378,172 | -0.23(-4.89%) |
Feb 21, 2003 | 4.565 | 4.694 | 4.456 | 4.645 | 29,219,912 | +0.14(+3.04%) |
Feb 20, 2003 | 4.584 | 4.666 | 4.487 | 4.508 | 25,933,326 | -0.04(-0.92%) |
Feb 19, 2003 | 4.647 | 4.649 | 4.470 | 4.550 | 22,548,728 | -0.13(-2.82%) |
Feb 18, 2003 | 4.544 | 4.690 | 4.527 | 4.681 | 25,242,646 | +0.16(+3.57%) |
Feb 14, 2003 | 4.321 | 4.520 | 4.232 | 4.520 | 32,422,326 | +0.21(+4.95%) |
Feb 13, 2003 | 4.262 | 4.381 | 4.220 | 4.307 | 29,357,894 | +0.06(+1.31%) |
Feb 12, 2003 | 4.361 | 4.395 | 4.241 | 4.251 | 34,302,572 | -0.14(-3.08%) |
Feb 11, 2003 | 4.440 | 4.638 | 4.361 | 4.387 | 32,802,064 | -0.03(-0.59%) |
Feb 10, 2003 | 4.420 | 4.510 | 4.347 | 4.413 | 27,229,358 | +0.02(+0.43%) |
Feb 07, 2003 | 4.591 | 4.643 | 4.376 | 4.394 | 25,419,448 | -0.19(-4.05%) |
Feb 06, 2003 | 4.362 | 4.593 | 4.335 | 4.579 | 33,910,148 | +0.17(+3.90%) |
Feb 05, 2003 | 4.335 | 4.565 | 4.296 | 4.407 | 29,647,310 | +0.07(+1.68%) |
Feb 04, 2003 | 4.496 | 4.506 | 4.293 | 4.335 | 33,314,404 | -0.18(-4.07%) |
Feb 03, 2003 | 4.623 | 4.638 | 4.498 | 4.518 | 37,339,328 | -0.10(-2.18%) |
Jan 31, 2003 | 4.470 | 4.718 | 4.468 | 4.619 | 32,446,156 | +0.08(+1.84%) |
Jan 30, 2003 | 4.772 | 4.701 | 4.524 | 4.536 | 47,034,948 | -0.24(-4.94%) |
Jan 29, 2003 | 4.517 | 4.845 | 4.454 | 4.772 | 48,460,532 | +0.18(+4.01%) |
Jan 28, 2003 | 4.517 | 4.659 | 4.475 | 4.588 | 31,195,862 | +0.11(+2.36%) |
Jan 27, 2003 | 4.485 | 4.640 | 4.420 | 4.482 | 26,554,822 | -0.05(-1.00%) |
Jan 24, 2003 | 4.732 | 4.734 | 4.487 | 4.527 | 28,702,960 | -0.20(-4.29%) |
Jan 23, 2003 | 4.505 | 4.787 | 4.499 | 4.730 | 28,287,092 | +0.21(+4.64%) |
Jan 22, 2003 | 4.421 | 4.636 | 4.414 | 4.520 | 26,595,946 | +0.01(+0.12%) |
Jan 21, 2003 | 4.655 | 4.718 | 4.508 | 4.515 | 30,645,470 | -0.16(-3.38%) |
Jan 17, 2003 | 4.770 | 4.798 | 4.659 | 4.673 | 31,564,070 | -0.17(-3.51%) |
Jan 16, 2003 | 4.907 | 4.952 | 4.801 | 4.843 | 35,912,236 | -0.08(-1.66%) |
Jan 15, 2003 | 4.888 | 4.928 | 4.831 | 4.924 | 53,485,152 | +0.00(+0.04%) |
Jan 14, 2003 | 4.772 | 4.931 | 4.744 | 4.923 | 37,722,528 | +0.15(+3.05%) |
Jan 13, 2003 | 4.791 | 4.862 | 4.675 | 4.777 | 38,662,652 | +0.01(+0.22%) |
Jan 10, 2003 | 4.544 | 4.834 | 4.518 | 4.766 | 33,412,030 | +0.14(+2.96%) |
Jan 09, 2003 | 4.421 | 4.683 | 4.416 | 4.629 | 30,950,646 | +0.23(+5.12%) |
Jan 08, 2003 | 4.461 | 4.518 | 4.362 | 4.404 | 36,139,384 | -0.09(-1.93%) |
Jan 07, 2003 | 4.423 | 4.550 | 4.399 | 4.491 | 36,434,184 | -0.01(-0.31%) |
Jan 06, 2003 | 4.286 | 4.560 | 4.260 | 4.505 | 42,747,152 | +0.25(+6.00%) |
Jan 03, 2003 | 4.272 | 4.293 | 4.180 | 4.250 | 29,539,692 | -0.05(-1.21%) |
Jan 02, 2003 | 4.064 | 4.359 | 4.064 | 4.302 | 37,197,120 | +0.21(+5.22%) |
Dec 31, 2002 | 4.052 | 4.142 | 4.041 | 4.088 | 28,321,684 | -0.03(-0.63%) |
Dec 30, 2002 | 4.047 | 4.123 | 4.007 | 4.114 | 21,344,942 | +0.07(+1.71%) |
Dec 27, 2002 | 4.154 | 4.182 | 4.010 | 4.045 | 18,817,832 | -0.14(-3.24%) |
Dec 26, 2002 | 4.109 | 4.300 | 4.109 | 4.180 | 16,223,078 | +0.02(+0.54%) |
Dec 24, 2002 | 4.163 | 4.189 | 4.123 | 4.158 | 7,703,934 | -0.04(-0.99%) |
Dec 23, 2002 | 4.224 | 4.210 | 3.790 | 4.199 | 34,166,896 | +0.17(+4.17%) |
Dec 20, 2002 | 4.224 | 4.336 | 3.790 | 4.031 | 86,292,600 | -0.10(-2.35%) |
Dec 19, 2002 | 4.052 | 4.260 | 4.050 | 4.128 | 39,278,764 | +0.03(+0.72%) |
Dec 18, 2002 | 4.194 | 4.217 | 3.953 | 4.099 | 38,308,280 | -0.10(-2.44%) |
Dec 17, 2002 | 4.170 | 4.324 | 4.163 | 4.201 | 51,906,240 | -0.03(-0.74%) |
Dec 16, 2002 | 3.917 | 4.265 | 3.910 | 4.232 | 39,330,268 | +0.27(+6.83%) |
Dec 13, 2002 | 4.038 | 4.113 | 3.950 | 3.962 | 40,612,464 | -0.13(-3.22%) |
Dec 12, 2002 | 4.033 | 4.121 | 3.982 | 4.093 | 43,325,984 | +0.03(+0.85%) |
Dec 11, 2002 | 3.911 | 4.125 | 3.906 | 4.059 | 42,068,772 | +0.02(+0.60%) |
Dec 10, 2002 | 4.067 | 4.114 | 3.934 | 4.035 | 56,433,128 | -0.01(-0.21%) |
Dec 09, 2002 | 4.168 | 4.196 | 4.036 | 4.043 | 33,799,456 | -0.23(-5.44%) |
Dec 06, 2002 | 4.033 | 4.289 | 4.000 | 4.276 | 34,131,920 | +0.15(+3.75%) |
Dec 05, 2002 | 4.102 | 4.198 | 4.057 | 4.121 | 41,218,200 | +0.08(+2.02%) |
Dec 04, 2002 | 4.038 | 4.087 | 3.993 | 4.040 | 34,159,976 | -0.04(-0.94%) |
Dec 03, 2002 | 4.178 | 4.178 | 4.000 | 4.078 | 46,603,344 | -0.12(-2.85%) |