Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 3.372 | 3.435 | 3.353 | 3.401 | 4,609,937 | +0.05(+1.43%) |
Feb 27, 2003 | 3.392 | 3.440 | 3.324 | 3.353 | 8,469,652 | -0.03(-0.99%) |
Feb 26, 2003 | 3.440 | 3.492 | 3.363 | 3.387 | 3,924,752 | -0.07(-1.94%) |
Feb 25, 2003 | 3.358 | 3.473 | 3.339 | 3.454 | 8,249,942 | -0.03(-0.96%) |
Feb 24, 2003 | 3.598 | 3.660 | 3.488 | 3.488 | 8,578,256 | -0.10(-2.68%) |
Feb 21, 2003 | 3.550 | 3.617 | 3.464 | 3.584 | 7,979,370 | +0.03(+0.81%) |
Feb 20, 2003 | 3.502 | 3.574 | 3.492 | 3.555 | 16,568,049 | +0.21(+6.16%) |
Feb 19, 2003 | 3.377 | 3.396 | 3.320 | 3.348 | 5,599,463 | -0.04(-1.27%) |
Feb 18, 2003 | 3.310 | 3.435 | 3.310 | 3.392 | 12,958,478 | +0.11(+3.21%) |
Feb 14, 2003 | 3.104 | 3.324 | 3.104 | 3.286 | 12,895,108 | +0.22(+7.03%) |
Feb 13, 2003 | 3.094 | 3.118 | 3.051 | 3.070 | 8,455,060 | -0.05(-1.69%) |
Feb 12, 2003 | 3.109 | 3.176 | 3.089 | 3.123 | 6,741,785 | +0.02(+0.62%) |
Feb 11, 2003 | 3.104 | 3.142 | 3.089 | 3.104 | 13,790,830 | +0.00(+0.00%) |
Feb 10, 2003 | 3.166 | 3.190 | 3.065 | 3.104 | 7,926,840 | -0.10(-3.14%) |
Feb 07, 2003 | 3.257 | 3.286 | 3.176 | 3.205 | 7,559,963 | -0.05(-1.62%) |
Feb 06, 2003 | 3.238 | 3.310 | 3.214 | 3.257 | 10,325,509 | -0.16(-4.63%) |
Feb 05, 2003 | 3.334 | 3.444 | 3.296 | 3.416 | 12,741,687 | +0.15(+4.71%) |
Feb 04, 2003 | 3.305 | 3.305 | 3.229 | 3.262 | 5,925,483 | -0.04(-1.16%) |
Feb 03, 2003 | 3.219 | 3.348 | 3.219 | 3.300 | 6,549,383 | +0.09(+2.69%) |
Jan 31, 2003 | 3.214 | 3.272 | 3.166 | 3.214 | 11,682,329 | -0.07(-2.19%) |
Jan 30, 2003 | 3.492 | 3.492 | 3.267 | 3.286 | 9,256,979 | -0.17(-4.86%) |
Jan 29, 2003 | 3.382 | 3.468 | 3.310 | 3.454 | 15,644,186 | +0.02(+0.70%) |
Jan 28, 2003 | 3.454 | 3.838 | 3.377 | 3.430 | 23,452,000 | -0.16(-4.54%) |
Jan 27, 2003 | 3.627 | 3.718 | 3.584 | 3.593 | 11,654,813 | -0.12(-3.23%) |
Jan 24, 2003 | 3.934 | 3.934 | 3.689 | 3.713 | 5,734,332 | -0.22(-5.61%) |
Jan 23, 2003 | 3.862 | 3.939 | 3.814 | 3.934 | 12,920,956 | +0.29(+7.89%) |
Jan 22, 2003 | 3.574 | 3.708 | 3.540 | 3.646 | 7,065,304 | +0.02(+0.66%) |
Jan 21, 2003 | 3.684 | 3.771 | 3.612 | 3.622 | 6,839,758 | -0.02(-0.53%) |
Jan 17, 2003 | 3.790 | 3.790 | 3.627 | 3.641 | 13,099,392 | -0.24(-6.30%) |
Jan 16, 2003 | 4.020 | 4.111 | 3.871 | 3.886 | 11,785,721 | -0.22(-5.37%) |
Jan 15, 2003 | 3.982 | 4.126 | 3.900 | 4.106 | 13,622,400 | +0.14(+3.51%) |
Jan 14, 2003 | 4.006 | 4.011 | 3.910 | 3.967 | 9,587,168 | -0.01(-0.36%) |
Jan 13, 2003 | 4.044 | 4.063 | 3.939 | 3.982 | 14,014,500 | +0.14(+3.75%) |
Jan 10, 2003 | 3.723 | 3.895 | 3.627 | 3.838 | 19,360,902 | +0.12(+3.23%) |
Jan 09, 2003 | 3.588 | 3.718 | 3.584 | 3.718 | 9,327,853 | +0.19(+5.44%) |
Jan 08, 2003 | 3.646 | 3.651 | 3.516 | 3.526 | 8,754,190 | -0.16(-4.30%) |
Jan 07, 2003 | 3.708 | 3.747 | 3.646 | 3.684 | 11,587,900 | +0.01(+0.39%) |
Jan 06, 2003 | 3.588 | 3.718 | 3.569 | 3.670 | 12,334,787 | +0.10(+2.68%) |
Jan 03, 2003 | 3.497 | 3.603 | 3.497 | 3.574 | 8,982,655 | +0.08(+2.34%) |
Jan 02, 2003 | 3.430 | 3.512 | 3.377 | 3.492 | 10,552,722 | +0.11(+3.26%) |
Dec 31, 2002 | 3.392 | 3.449 | 3.353 | 3.382 | 4,798,170 | +0.03(+0.86%) |
Dec 30, 2002 | 3.406 | 3.430 | 3.344 | 3.353 | 7,479,083 | -0.12(-3.59%) |
Dec 27, 2002 | 3.536 | 3.564 | 3.473 | 3.478 | 4,924,075 | -0.08(-2.29%) |
Dec 26, 2002 | 3.574 | 3.622 | 3.531 | 3.560 | 2,519,779 | +0.02(+0.54%) |
Dec 24, 2002 | 3.550 | 3.569 | 3.526 | 3.540 | 1,175,257 | -0.03(-0.94%) |
Dec 23, 2002 | 3.531 | 3.588 | 3.516 | 3.574 | 5,184,642 | +0.00(+0.13%) |
Dec 20, 2002 | 3.526 | 3.660 | 3.526 | 3.569 | 7,509,934 | +0.05(+1.36%) |
Dec 19, 2002 | 3.459 | 3.579 | 3.454 | 3.521 | 9,029,765 | -0.00(-0.14%) |
Dec 18, 2002 | 3.732 | 3.732 | 3.497 | 3.526 | 19,897,668 | -0.21(-5.53%) |
Dec 17, 2002 | 3.809 | 3.862 | 3.723 | 3.732 | 7,327,746 | -0.08(-2.01%) |
Dec 16, 2002 | 3.790 | 3.809 | 3.723 | 3.809 | 10,381,165 | +0.12(+3.12%) |
Dec 13, 2002 | 3.838 | 3.843 | 3.665 | 3.694 | 15,456,786 | -0.18(-4.70%) |
Dec 12, 2002 | 4.006 | 4.006 | 3.838 | 3.876 | 12,108,615 | -0.15(-3.81%) |
Dec 11, 2002 | 4.078 | 4.078 | 3.958 | 4.030 | 8,536,357 | -0.07(-1.75%) |
Dec 10, 2002 | 4.054 | 4.169 | 4.020 | 4.102 | 9,709,530 | +0.05(+1.18%) |
Dec 09, 2002 | 4.222 | 4.222 | 4.039 | 4.054 | 8,776,703 | -0.17(-3.98%) |
Dec 06, 2002 | 4.102 | 4.265 | 4.054 | 4.222 | 6,158,742 | +0.06(+1.50%) |
Dec 05, 2002 | 4.437 | 4.437 | 4.140 | 4.159 | 11,828,246 | -0.15(-3.45%) |
Dec 04, 2002 | 4.198 | 4.318 | 4.116 | 4.308 | 20,696,460 | -0.08(-1.75%) |
Dec 03, 2002 | 4.485 | 4.500 | 4.346 | 4.385 | 15,240,412 | -0.14(-3.18%) |