Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 2.664 | 2.748 | 2.664 | 2.717 | 68,343,856 | +0.05(+1.99%) |
Feb 27, 2003 | 2.655 | 2.717 | 2.553 | 2.664 | 163,401,792 | +0.03(+1.11%) |
Feb 26, 2003 | 2.880 | 2.909 | 2.602 | 2.635 | 325,972,352 | -0.48(-15.46%) |
Feb 25, 2003 | 3.043 | 3.120 | 2.959 | 3.117 | 70,822,416 | +0.07(+2.42%) |
Feb 24, 2003 | 3.115 | 3.137 | 3.036 | 3.043 | 49,054,372 | -0.07(-2.31%) |
Feb 21, 2003 | 3.086 | 3.161 | 3.038 | 3.115 | 44,869,576 | +0.05(+1.68%) |
Feb 20, 2003 | 3.094 | 3.096 | 3.041 | 3.063 | 42,740,432 | +0.01(+0.34%) |
Feb 19, 2003 | 3.125 | 3.146 | 3.012 | 3.053 | 50,610,108 | -0.11(-3.42%) |
Feb 18, 2003 | 3.070 | 3.171 | 3.060 | 3.161 | 49,515,784 | +0.11(+3.65%) |
Feb 14, 2003 | 2.957 | 3.077 | 2.957 | 3.050 | 80,426,328 | +0.14(+4.96%) |
Feb 13, 2003 | 2.851 | 2.954 | 2.851 | 2.906 | 50,034,944 | +0.06(+1.99%) |
Feb 12, 2003 | 2.890 | 2.928 | 2.847 | 2.849 | 49,617,284 | -0.04(-1.37%) |
Feb 11, 2003 | 2.892 | 2.966 | 2.841 | 2.889 | 55,852,476 | +0.04(+1.26%) |
Feb 10, 2003 | 2.794 | 2.859 | 2.751 | 2.853 | 57,759,956 | +0.03(+0.97%) |
Feb 07, 2003 | 2.919 | 2.940 | 2.784 | 2.825 | 69,703,008 | -0.09(-3.23%) |
Feb 06, 2003 | 2.935 | 2.955 | 2.889 | 2.919 | 38,595,888 | -0.01(-0.47%) |
Feb 05, 2003 | 3.000 | 3.017 | 2.921 | 2.933 | 64,563,892 | -0.07(-2.23%) |
Feb 04, 2003 | 2.923 | 3.003 | 2.894 | 3.000 | 78,220,184 | +0.00(+0.11%) |
Feb 03, 2003 | 2.990 | 3.069 | 2.983 | 2.997 | 69,893,760 | +0.01(+0.40%) |
Jan 31, 2003 | 2.997 | 2.997 | 2.875 | 2.985 | 154,986,704 | -0.14(-4.34%) |
Jan 30, 2003 | 3.293 | 3.302 | 3.077 | 3.120 | 60,967,676 | -0.19(-5.65%) |
Jan 29, 2003 | 3.218 | 3.315 | 3.115 | 3.307 | 58,338,036 | +0.09(+2.72%) |
Jan 28, 2003 | 3.180 | 3.254 | 3.110 | 3.219 | 46,897,224 | +0.07(+2.23%) |
Jan 27, 2003 | 3.171 | 3.240 | 3.094 | 3.149 | 65,823,880 | -0.07(-2.03%) |
Jan 24, 2003 | 3.394 | 3.394 | 3.187 | 3.214 | 63,643,400 | -0.15(-4.34%) |
Jan 23, 2003 | 3.283 | 3.418 | 3.281 | 3.360 | 47,107,808 | +0.11(+3.43%) |
Jan 22, 2003 | 3.247 | 3.343 | 3.223 | 3.249 | 52,445,256 | +0.00(+0.11%) |
Jan 21, 2003 | 3.249 | 3.343 | 3.223 | 3.245 | 45,524,072 | -0.05(-1.56%) |
Jan 17, 2003 | 3.290 | 3.382 | 3.245 | 3.297 | 61,682,836 | -0.13(-3.80%) |
Jan 16, 2003 | 3.463 | 3.499 | 3.420 | 3.427 | 44,069,252 | -0.04(-1.28%) |
Jan 15, 2003 | 3.531 | 3.531 | 3.437 | 3.471 | 43,567,008 | -0.06(-1.70%) |
Jan 14, 2003 | 3.471 | 3.543 | 3.454 | 3.531 | 58,473,368 | +0.04(+1.18%) |
Jan 13, 2003 | 3.574 | 3.634 | 3.482 | 3.490 | 92,547,296 | -0.08(-2.35%) |
Jan 10, 2003 | 3.471 | 3.614 | 3.429 | 3.574 | 98,272,072 | +0.06(+1.81%) |
Jan 09, 2003 | 3.379 | 3.542 | 3.377 | 3.511 | 101,648,376 | +0.17(+5.03%) |
Jan 08, 2003 | 3.418 | 3.477 | 3.343 | 3.343 | 89,975,400 | -0.08(-2.26%) |
Jan 07, 2003 | 3.372 | 3.461 | 3.363 | 3.420 | 91,139,144 | +0.05(+1.53%) |
Jan 06, 2003 | 3.249 | 3.415 | 3.242 | 3.369 | 69,191,432 | +0.19(+5.82%) |
Jan 03, 2003 | 3.146 | 3.214 | 3.130 | 3.183 | 36,148,828 | +0.06(+2.03%) |
Jan 02, 2003 | 3.022 | 3.180 | 3.014 | 3.120 | 60,998,592 | +0.14(+4.84%) |
Dec 31, 2002 | 2.961 | 2.997 | 2.945 | 2.976 | 37,442,648 | -0.01(-0.46%) |
Dec 30, 2002 | 3.026 | 3.033 | 2.943 | 2.990 | 58,685,116 | -0.09(-2.79%) |
Dec 27, 2002 | 3.106 | 3.161 | 3.043 | 3.075 | 33,630,016 | -0.06(-1.91%) |
Dec 26, 2002 | 3.146 | 3.214 | 3.103 | 3.135 | 34,789,672 | -0.02(-0.71%) |
Dec 24, 2002 | 3.189 | 3.213 | 3.142 | 3.158 | 23,043,784 | -0.04(-1.39%) |
Dec 23, 2002 | 3.206 | 3.262 | 3.195 | 3.202 | 61,084,340 | -0.04(-1.22%) |
Dec 20, 2002 | 3.257 | 3.259 | 3.202 | 3.242 | 112,065,448 | -0.01(-0.21%) |
Dec 19, 2002 | 3.197 | 3.283 | 3.192 | 3.249 | 69,205,432 | +0.02(+0.53%) |
Dec 18, 2002 | 3.255 | 3.255 | 3.149 | 3.231 | 79,172,168 | -0.02(-0.74%) |
Dec 17, 2002 | 3.266 | 3.351 | 3.249 | 3.255 | 89,474,328 | +0.01(+0.21%) |
Dec 16, 2002 | 3.242 | 3.257 | 3.197 | 3.249 | 51,978,592 | +0.06(+1.99%) |
Dec 13, 2002 | 3.189 | 3.221 | 3.129 | 3.185 | 46,893,140 | -0.03(-0.96%) |
Dec 12, 2002 | 3.154 | 3.264 | 3.137 | 3.216 | 61,129,840 | +0.09(+2.91%) |
Dec 11, 2002 | 3.123 | 3.170 | 3.094 | 3.125 | 66,081,128 | -0.08(-2.41%) |
Dec 10, 2002 | 3.129 | 3.223 | 3.086 | 3.202 | 46,261,396 | +0.11(+3.61%) |
Dec 09, 2002 | 3.058 | 3.180 | 3.058 | 3.091 | 48,225,464 | -0.14(-4.25%) |
Dec 06, 2002 | 3.072 | 3.274 | 3.051 | 3.228 | 64,652,556 | +0.10(+3.12%) |
Dec 05, 2002 | 3.163 | 3.192 | 3.122 | 3.130 | 42,254,520 | -0.02(-0.60%) |
Dec 04, 2002 | 3.111 | 3.213 | 3.069 | 3.149 | 106,810,824 | -0.15(-4.47%) |
Dec 03, 2002 | 3.394 | 3.394 | 3.266 | 3.297 | 68,890,432 | -0.10(-3.03%) |