Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 3.321 | 3.335 | 3.309 | 3.324 | 2,235,723 | +0.02(+0.67%) |
Feb 27, 2003 | 3.247 | 3.334 | 3.237 | 3.302 | 2,447,929 | +0.08(+2.47%) |
Feb 26, 2003 | 3.226 | 3.258 | 3.204 | 3.222 | 1,130,145 | -0.00(-0.11%) |
Feb 25, 2003 | 3.241 | 3.241 | 3.148 | 3.226 | 1,020,262 | -0.02(-0.74%) |
Feb 24, 2003 | 3.306 | 3.313 | 3.245 | 3.250 | 559,673 | -0.07(-2.06%) |
Feb 21, 2003 | 3.304 | 3.319 | 3.261 | 3.319 | 1,093,698 | +0.02(+0.50%) |
Feb 20, 2003 | 3.334 | 3.347 | 3.287 | 3.302 | 824,525 | -0.02(-0.67%) |
Feb 19, 2003 | 3.361 | 3.361 | 3.321 | 3.324 | 1,071,019 | -0.04(-1.10%) |
Feb 18, 2003 | 3.315 | 3.371 | 3.315 | 3.361 | 1,862,607 | +0.10(+3.13%) |
Feb 14, 2003 | 3.152 | 3.263 | 3.132 | 3.259 | 1,135,815 | +0.10(+3.17%) |
Feb 13, 2003 | 3.167 | 3.185 | 3.098 | 3.159 | 2,156,348 | -0.02(-0.70%) |
Feb 12, 2003 | 3.234 | 3.234 | 3.145 | 3.182 | 2,002,458 | -0.04(-1.26%) |
Feb 11, 2003 | 3.278 | 3.293 | 3.213 | 3.222 | 1,049,691 | -0.05(-1.42%) |
Feb 10, 2003 | 3.287 | 3.289 | 3.241 | 3.269 | 1,967,090 | -0.02(-0.56%) |
Feb 07, 2003 | 3.408 | 3.408 | 3.285 | 3.287 | 2,905,818 | -0.12(-3.53%) |
Feb 06, 2003 | 3.409 | 3.432 | 3.385 | 3.408 | 1,407,957 | -0.01(-0.32%) |
Feb 05, 2003 | 3.404 | 3.430 | 3.398 | 3.419 | 682,245 | +0.03(+0.98%) |
Feb 04, 2003 | 3.485 | 3.485 | 3.361 | 3.385 | 2,258,671 | -0.10(-2.82%) |
Feb 03, 2003 | 3.454 | 3.535 | 3.454 | 3.484 | 1,678,479 | +0.00(+0.05%) |
Jan 31, 2003 | 3.352 | 3.508 | 3.352 | 3.482 | 3,376,937 | +0.04(+1.02%) |
Jan 30, 2003 | 3.491 | 3.495 | 3.404 | 3.447 | 1,697,918 | -0.04(-1.27%) |
Jan 29, 2003 | 3.572 | 3.572 | 3.426 | 3.491 | 2,430,650 | -0.08(-2.28%) |
Jan 28, 2003 | 3.565 | 3.584 | 3.552 | 3.572 | 2,183,886 | +0.03(+0.73%) |
Jan 27, 2003 | 3.569 | 3.591 | 3.502 | 3.547 | 2,099,382 | -0.08(-2.10%) |
Jan 24, 2003 | 3.691 | 3.693 | 3.604 | 3.622 | 3,807,829 | -0.07(-1.95%) |
Jan 23, 2003 | 3.708 | 3.732 | 3.684 | 3.695 | 8,324,362 | -0.02(-0.45%) |
Jan 22, 2003 | 3.704 | 3.741 | 3.689 | 3.711 | 3,792,980 | +0.01(+0.20%) |
Jan 21, 2003 | 4.015 | 4.015 | 3.697 | 3.704 | 10,222,068 | -0.31(-7.75%) |
Jan 17, 2003 | 4.006 | 4.041 | 4.006 | 4.015 | 2,114,231 | -0.08(-1.86%) |
Jan 16, 2003 | 4.117 | 4.158 | 4.084 | 4.091 | 2,317,527 | -0.07(-1.73%) |
Jan 15, 2003 | 4.213 | 4.232 | 4.158 | 4.163 | 1,317,783 | -0.08(-1.88%) |
Jan 14, 2003 | 4.256 | 4.267 | 4.224 | 4.243 | 1,615,573 | -0.01(-0.22%) |
Jan 13, 2003 | 4.176 | 4.282 | 4.176 | 4.252 | 1,001,094 | +0.03(+0.75%) |
Jan 10, 2003 | 4.185 | 4.324 | 4.185 | 4.221 | 2,419,040 | +0.03(+0.66%) |
Jan 09, 2003 | 4.173 | 4.197 | 4.167 | 4.193 | 2,710,351 | +0.04(+0.85%) |
Jan 08, 2003 | 4.084 | 4.174 | 4.080 | 4.158 | 3,533,257 | +0.04(+0.85%) |
Jan 07, 2003 | 4.111 | 4.145 | 4.111 | 4.122 | 608,270 | -0.03(-0.71%) |
Jan 06, 2003 | 4.148 | 4.165 | 4.111 | 4.152 | 1,313,463 | +0.02(+0.54%) |
Jan 03, 2003 | 4.145 | 4.152 | 4.102 | 4.130 | 457,619 | +0.01(+0.27%) |
Jan 02, 2003 | 4.037 | 4.134 | 4.021 | 4.119 | 740,561 | +0.14(+3.39%) |
Dec 31, 2002 | 4.010 | 4.022 | 3.965 | 3.984 | 492,987 | -0.03(-0.65%) |
Dec 30, 2002 | 4.010 | 4.010 | 3.965 | 4.010 | 599,900 | +0.00(+0.05%) |
Dec 27, 2002 | 4.000 | 4.026 | 3.982 | 4.008 | 744,611 | -0.06(-1.55%) |
Dec 26, 2002 | 4.091 | 4.102 | 4.060 | 4.071 | 269,172 | -0.02(-0.41%) |
Dec 24, 2002 | 4.102 | 4.110 | 4.060 | 4.087 | 375,815 | -0.03(-0.68%) |
Dec 23, 2002 | 4.095 | 4.167 | 4.061 | 4.115 | 904,170 | +0.04(+1.00%) |
Dec 20, 2002 | 4.010 | 4.104 | 3.995 | 4.074 | 2,650,415 | +0.06(+1.52%) |
Dec 19, 2002 | 4.000 | 4.037 | 4.000 | 4.013 | 1,319,673 | -0.01(-0.32%) |
Dec 18, 2002 | 4.093 | 4.093 | 3.989 | 4.026 | 1,515,140 | -0.11(-2.69%) |
Dec 17, 2002 | 4.102 | 4.150 | 4.100 | 4.137 | 1,500,021 | -0.01(-0.27%) |
Dec 16, 2002 | 4.195 | 4.202 | 4.148 | 4.148 | 1,558,067 | -0.02(-0.49%) |
Dec 13, 2002 | 4.232 | 4.232 | 4.148 | 4.169 | 1,950,891 | -0.07(-1.70%) |
Dec 12, 2002 | 4.219 | 4.267 | 4.215 | 4.241 | 508,646 | -0.02(-0.43%) |
Dec 11, 2002 | 4.139 | 4.269 | 4.139 | 4.260 | 1,431,985 | +0.07(+1.59%) |
Dec 10, 2002 | 4.158 | 4.200 | 4.141 | 4.193 | 939,808 | +0.04(+0.94%) |
Dec 09, 2002 | 4.213 | 4.215 | 4.126 | 4.154 | 2,048,355 | -0.10(-2.35%) |
Dec 06, 2002 | 4.315 | 4.315 | 4.213 | 4.254 | 1,844,518 | -0.08(-1.84%) |
Dec 05, 2002 | 4.324 | 4.376 | 4.313 | 4.334 | 1,615,573 | -0.02(-0.43%) |
Dec 04, 2002 | 4.398 | 4.398 | 4.328 | 4.352 | 1,515,410 | -0.07(-1.55%) |
Dec 03, 2002 | 4.389 | 4.421 | 4.350 | 4.421 | 1,458,174 | +0.01(+0.21%) |