Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 3.916 | 4.167 | 3.916 | 4.134 | 1,071,023 | +0.24(+6.08%) |
Feb 27, 2003 | 3.877 | 3.914 | 3.877 | 3.897 | 218,238 | +0.03(+0.77%) |
Feb 26, 2003 | 3.863 | 3.905 | 3.863 | 3.867 | 290,898 | +0.00(+0.10%) |
Feb 25, 2003 | 3.825 | 3.877 | 3.825 | 3.863 | 365,109 | +0.02(+0.50%) |
Feb 24, 2003 | 3.867 | 3.896 | 3.827 | 3.844 | 304,602 | -0.01(-0.23%) |
Feb 21, 2003 | 3.817 | 3.911 | 3.817 | 3.853 | 848,388 | +0.03(+0.89%) |
Feb 20, 2003 | 3.825 | 3.842 | 3.809 | 3.819 | 223,409 | +0.00(+0.03%) |
Feb 19, 2003 | 3.766 | 3.840 | 3.761 | 3.818 | 365,368 | +0.02(+0.59%) |
Feb 18, 2003 | 3.867 | 3.867 | 3.780 | 3.796 | 334,080 | -0.06(-1.60%) |
Feb 14, 2003 | 3.795 | 3.858 | 3.763 | 3.858 | 563,179 | +0.07(+1.84%) |
Feb 13, 2003 | 3.743 | 3.816 | 3.743 | 3.788 | 478,366 | +0.05(+1.24%) |
Feb 12, 2003 | 3.655 | 3.761 | 3.650 | 3.742 | 322,444 | +0.09(+2.52%) |
Feb 11, 2003 | 3.579 | 3.688 | 3.579 | 3.650 | 411,653 | +0.07(+1.97%) |
Feb 10, 2003 | 3.521 | 3.659 | 3.490 | 3.579 | 413,980 | +0.07(+1.98%) |
Feb 07, 2003 | 3.534 | 3.558 | 3.485 | 3.510 | 145,061 | -0.02(-0.55%) |
Feb 06, 2003 | 3.500 | 3.542 | 3.471 | 3.529 | 323,478 | +0.01(+0.39%) |
Feb 05, 2003 | 3.513 | 3.562 | 3.461 | 3.515 | 560,076 | +0.03(+0.75%) |
Feb 04, 2003 | 3.529 | 3.547 | 3.453 | 3.489 | 182,813 | -0.03(-0.85%) |
Feb 03, 2003 | 3.529 | 3.547 | 3.500 | 3.519 | 163,420 | -0.01(-0.41%) |
Jan 31, 2003 | 3.520 | 3.547 | 3.503 | 3.534 | 203,499 | +0.00(+0.11%) |
Jan 30, 2003 | 3.587 | 3.611 | 3.524 | 3.530 | 440,614 | -0.07(-1.85%) |
Jan 29, 2003 | 3.629 | 3.629 | 3.539 | 3.597 | 490,777 | -0.01(-0.37%) |
Jan 28, 2003 | 3.543 | 3.637 | 3.543 | 3.610 | 655,232 | +0.03(+0.78%) |
Jan 27, 2003 | 3.577 | 3.621 | 3.558 | 3.582 | 306,154 | +0.00(+0.14%) |
Jan 24, 2003 | 3.548 | 3.606 | 3.534 | 3.577 | 451,991 | +0.01(+0.41%) |
Jan 23, 2003 | 3.606 | 3.674 | 3.534 | 3.563 | 574,815 | -0.04(-0.99%) |
Jan 22, 2003 | 3.529 | 3.621 | 3.453 | 3.599 | 476,039 | +0.04(+1.14%) |
Jan 21, 2003 | 3.703 | 3.703 | 3.423 | 3.558 | 540,683 | -0.16(-4.42%) |
Jan 17, 2003 | 3.834 | 3.834 | 3.722 | 3.722 | 222,634 | -0.12(-3.17%) |
Jan 16, 2003 | 3.790 | 3.862 | 3.762 | 3.844 | 296,069 | +0.06(+1.58%) |
Jan 15, 2003 | 3.853 | 3.853 | 3.751 | 3.784 | 174,797 | -0.08(-2.15%) |
Jan 14, 2003 | 3.866 | 3.867 | 3.853 | 3.867 | 261,937 | +0.00(+0.05%) |
Jan 13, 2003 | 3.882 | 3.889 | 3.850 | 3.865 | 327,874 | +0.01(+0.23%) |
Jan 10, 2003 | 3.858 | 3.867 | 3.829 | 3.857 | 645,147 | -0.05(-1.16%) |
Jan 09, 2003 | 3.858 | 4.011 | 3.848 | 3.902 | 427,685 | +0.06(+1.64%) |
Jan 08, 2003 | 3.785 | 3.839 | 3.775 | 3.839 | 121,013 | +0.01(+0.28%) |
Jan 07, 2003 | 3.830 | 3.858 | 3.819 | 3.829 | 175,314 | +0.01(+0.23%) |
Jan 06, 2003 | 3.717 | 3.838 | 3.717 | 3.820 | 130,839 | +0.11(+2.89%) |
Jan 03, 2003 | 3.706 | 3.756 | 3.681 | 3.713 | 89,725 | +0.01(+0.21%) |
Jan 02, 2003 | 3.597 | 3.706 | 3.597 | 3.705 | 236,597 | +0.11(+3.18%) |
Dec 31, 2002 | 3.577 | 3.601 | 3.529 | 3.591 | 209,446 | +0.01(+0.38%) |
Dec 30, 2002 | 3.680 | 3.680 | 3.568 | 3.577 | 382,951 | -0.10(-2.78%) |
Dec 27, 2002 | 3.682 | 3.688 | 3.616 | 3.680 | 285,468 | +0.01(+0.16%) |
Dec 26, 2002 | 3.729 | 3.732 | 3.674 | 3.674 | 58,696 | -0.03(-0.86%) |
Dec 24, 2002 | 3.708 | 3.722 | 3.693 | 3.706 | 37,752 | +0.00(+0.03%) |
Dec 23, 2002 | 3.707 | 3.709 | 3.686 | 3.705 | 233,494 | -0.00(-0.05%) |
Dec 20, 2002 | 3.650 | 3.736 | 3.650 | 3.707 | 263,489 | -0.00(-0.08%) |
Dec 19, 2002 | 3.684 | 3.713 | 3.630 | 3.710 | 794,863 | +0.04(+0.97%) |
Dec 18, 2002 | 3.773 | 3.773 | 3.636 | 3.674 | 601,707 | -0.10(-2.59%) |
Dec 17, 2002 | 3.693 | 3.809 | 3.658 | 3.772 | 877,090 | +0.10(+2.71%) |
Dec 16, 2002 | 3.408 | 3.785 | 3.408 | 3.672 | 1,434,064 | +0.29(+8.51%) |
Dec 13, 2002 | 3.311 | 3.394 | 3.215 | 3.384 | 841,148 | +0.05(+1.45%) |
Dec 12, 2002 | 3.418 | 3.437 | 3.287 | 3.336 | 431,305 | -0.07(-2.13%) |
Dec 11, 2002 | 3.485 | 3.485 | 3.395 | 3.408 | 166,264 | -0.07(-2.14%) |
Dec 10, 2002 | 3.481 | 3.519 | 3.399 | 3.483 | 385,278 | -0.02(-0.61%) |
Dec 09, 2002 | 3.634 | 3.664 | 3.495 | 3.504 | 184,364 | -0.14(-3.85%) |
Dec 06, 2002 | 3.557 | 3.645 | 3.539 | 3.644 | 157,214 | +0.07(+2.03%) |
Dec 05, 2002 | 3.636 | 3.637 | 3.481 | 3.571 | 678,504 | -0.04(-1.10%) |
Dec 04, 2002 | 3.659 | 3.660 | 3.568 | 3.611 | 1,076,970 | -0.07(-1.89%) |
Dec 03, 2002 | 3.771 | 3.800 | 3.680 | 3.681 | 563,696 | -0.20(-5.04%) |