Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 4.253 | 4.257 | 4.210 | 4.232 | 8,364,768 | -0.00(-0.03%) |
Feb 27, 2003 | 4.126 | 4.244 | 4.114 | 4.234 | 8,508,894 | +0.13(+3.18%) |
Feb 26, 2003 | 4.178 | 4.193 | 4.099 | 4.104 | 4,396,865 | -0.07(-1.79%) |
Feb 25, 2003 | 4.121 | 4.186 | 4.074 | 4.178 | 4,915,309 | +0.04(+0.92%) |
Feb 24, 2003 | 4.238 | 4.244 | 4.128 | 4.140 | 5,045,090 | -0.10(-2.25%) |
Feb 21, 2003 | 4.218 | 4.263 | 4.181 | 4.235 | 7,603,838 | +0.05(+1.15%) |
Feb 20, 2003 | 4.253 | 4.257 | 4.171 | 4.187 | 4,041,673 | -0.04(-0.87%) |
Feb 19, 2003 | 4.228 | 4.237 | 4.158 | 4.224 | 3,963,804 | -0.01(-0.35%) |
Feb 18, 2003 | 4.216 | 4.262 | 4.208 | 4.238 | 3,985,662 | +0.03(+0.77%) |
Feb 14, 2003 | 4.109 | 4.208 | 4.092 | 4.206 | 5,124,325 | +0.13(+3.16%) |
Feb 13, 2003 | 4.070 | 4.095 | 4.025 | 4.077 | 4,450,144 | +0.01(+0.32%) |
Feb 12, 2003 | 4.140 | 4.165 | 4.064 | 4.064 | 5,642,086 | -0.08(-1.87%) |
Feb 11, 2003 | 4.216 | 4.231 | 4.136 | 4.142 | 4,454,925 | -0.04(-0.84%) |
Feb 10, 2003 | 4.184 | 4.197 | 4.112 | 4.177 | 5,948,097 | +0.02(+0.46%) |
Feb 07, 2003 | 4.216 | 4.224 | 4.149 | 4.158 | 5,261,621 | -0.01(-0.28%) |
Feb 06, 2003 | 4.167 | 4.224 | 4.147 | 4.169 | 6,357,934 | +0.00(+0.07%) |
Feb 05, 2003 | 4.212 | 4.278 | 4.165 | 4.167 | 8,436,490 | -0.04(-0.84%) |
Feb 04, 2003 | 4.216 | 4.216 | 4.152 | 4.202 | 5,554,654 | -0.05(-1.10%) |
Feb 03, 2003 | 4.231 | 4.290 | 4.229 | 4.249 | 5,003,424 | +0.02(+0.38%) |
Jan 31, 2003 | 4.095 | 4.260 | 4.095 | 4.232 | 13,944,013 | +0.14(+3.51%) |
Jan 30, 2003 | 4.231 | 4.231 | 4.079 | 4.089 | 11,392,096 | -0.06(-1.52%) |
Jan 29, 2003 | 4.099 | 4.158 | 4.071 | 4.152 | 9,610,672 | +0.02(+0.39%) |
Jan 28, 2003 | 4.126 | 4.139 | 4.070 | 4.136 | 10,725,428 | +0.02(+0.53%) |
Jan 27, 2003 | 4.155 | 4.183 | 4.114 | 4.114 | 6,708,344 | -0.04(-0.95%) |
Jan 24, 2003 | 4.238 | 4.253 | 4.128 | 4.153 | 6,101,786 | -0.08(-1.97%) |
Jan 23, 2003 | 4.254 | 4.269 | 4.225 | 4.237 | 6,612,033 | -0.01(-0.24%) |
Jan 22, 2003 | 4.332 | 4.332 | 4.238 | 4.247 | 5,437,851 | -0.08(-1.96%) |
Jan 21, 2003 | 4.372 | 4.391 | 4.328 | 4.332 | 5,829,245 | -0.03(-0.60%) |
Jan 17, 2003 | 4.260 | 4.414 | 4.246 | 4.358 | 7,629,111 | +0.10(+2.30%) |
Jan 16, 2003 | 4.358 | 4.358 | 4.178 | 4.260 | 16,053,306 | -0.10(-2.22%) |
Jan 15, 2003 | 4.449 | 4.449 | 4.348 | 4.357 | 5,241,129 | -0.09(-2.07%) |
Jan 14, 2003 | 4.427 | 4.449 | 4.398 | 4.449 | 3,533,476 | +0.03(+0.63%) |
Jan 13, 2003 | 4.475 | 4.500 | 4.410 | 4.421 | 3,262,983 | -0.01(-0.26%) |
Jan 10, 2003 | 4.429 | 4.474 | 4.423 | 4.433 | 3,034,841 | -0.05(-1.01%) |
Jan 09, 2003 | 4.407 | 4.478 | 4.407 | 4.478 | 4,297,138 | +0.10(+2.34%) |
Jan 08, 2003 | 4.421 | 4.440 | 4.366 | 4.376 | 4,084,706 | -0.04(-0.99%) |
Jan 07, 2003 | 4.451 | 4.494 | 4.410 | 4.420 | 8,412,583 | -0.01(-0.30%) |
Jan 06, 2003 | 4.279 | 4.442 | 4.279 | 4.433 | 7,831,980 | +0.15(+3.52%) |
Jan 03, 2003 | 4.333 | 4.355 | 4.257 | 4.282 | 5,928,289 | -0.07(-1.68%) |
Jan 02, 2003 | 4.206 | 4.355 | 4.193 | 4.355 | 6,628,426 | +0.15(+3.55%) |
Dec 31, 2002 | 4.172 | 4.213 | 4.115 | 4.206 | 5,551,239 | +0.04(+0.84%) |
Dec 30, 2002 | 4.107 | 4.181 | 4.107 | 4.171 | 4,756,838 | +0.03(+0.74%) |
Dec 27, 2002 | 4.175 | 4.205 | 4.134 | 4.140 | 4,131,154 | -0.07(-1.63%) |
Dec 26, 2002 | 4.199 | 4.251 | 4.190 | 4.209 | 5,527,332 | -0.00(-0.03%) |
Dec 24, 2002 | 4.209 | 4.234 | 4.175 | 4.210 | 3,513,667 | -0.04(-0.93%) |
Dec 23, 2002 | 4.275 | 4.311 | 4.224 | 4.250 | 6,172,824 | -0.04(-0.92%) |
Dec 20, 2002 | 4.202 | 4.294 | 4.184 | 4.290 | 12,176,933 | +0.10(+2.45%) |
Dec 19, 2002 | 4.194 | 4.288 | 4.165 | 4.187 | 5,675,556 | -0.04(-1.00%) |
Dec 18, 2002 | 4.295 | 4.297 | 4.221 | 4.229 | 5,393,452 | -0.07(-1.70%) |
Dec 17, 2002 | 4.335 | 4.355 | 4.303 | 4.303 | 4,501,374 | -0.03(-0.71%) |
Dec 16, 2002 | 4.285 | 4.344 | 4.282 | 4.333 | 7,283,482 | +0.05(+1.06%) |
Dec 13, 2002 | 4.355 | 4.376 | 4.288 | 4.288 | 6,335,393 | -0.10(-2.37%) |
Dec 12, 2002 | 4.392 | 4.462 | 4.392 | 4.392 | 9,611,355 | +0.00(+0.00%) |
Dec 11, 2002 | 4.326 | 4.398 | 4.322 | 4.392 | 5,456,293 | +0.05(+1.18%) |
Dec 10, 2002 | 4.317 | 4.348 | 4.285 | 4.341 | 4,728,150 | +0.03(+0.71%) |
Dec 09, 2002 | 4.341 | 4.348 | 4.292 | 4.310 | 7,189,903 | -0.04(-0.98%) |
Dec 06, 2002 | 4.256 | 4.370 | 4.253 | 4.352 | 4,454,925 | +0.06(+1.43%) |
Dec 05, 2002 | 4.357 | 4.357 | 4.282 | 4.291 | 3,162,573 | -0.06(-1.31%) |
Dec 04, 2002 | 4.325 | 4.382 | 4.275 | 4.348 | 4,338,122 | +0.02(+0.54%) |
Dec 03, 2002 | 4.314 | 4.344 | 4.284 | 4.325 | 4,101,783 | -0.05(-1.10%) |