Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 4.357 | 4.386 | 4.320 | 4.320 | 2,125,625 | -0.03(-0.61%) |
Feb 27, 2003 | 4.318 | 4.347 | 4.318 | 4.347 | 3,032,092 | +0.02(+0.43%) |
Feb 26, 2003 | 4.411 | 4.411 | 4.298 | 4.329 | 4,386,929 | -0.15(-3.31%) |
Feb 25, 2003 | 4.380 | 4.477 | 4.355 | 4.477 | 777,596 | +0.10(+2.21%) |
Feb 24, 2003 | 4.452 | 4.452 | 4.376 | 4.380 | 556,815 | -0.05(-1.11%) |
Feb 21, 2003 | 4.390 | 4.464 | 4.355 | 4.429 | 458,096 | +0.05(+1.13%) |
Feb 20, 2003 | 4.380 | 4.409 | 4.353 | 4.380 | 576,754 | -0.02(-0.37%) |
Feb 19, 2003 | 4.329 | 4.409 | 4.318 | 4.396 | 835,952 | +0.08(+1.81%) |
Feb 18, 2003 | 4.304 | 4.339 | 4.281 | 4.318 | 1,279,460 | +0.02(+0.48%) |
Feb 14, 2003 | 4.355 | 4.366 | 4.277 | 4.298 | 890,418 | -0.05(-1.04%) |
Feb 13, 2003 | 4.359 | 4.368 | 4.337 | 4.343 | 714,377 | -0.03(-0.80%) |
Feb 12, 2003 | 4.382 | 4.433 | 4.378 | 4.378 | 461,500 | -0.02(-0.56%) |
Feb 11, 2003 | 4.442 | 4.456 | 4.403 | 4.403 | 734,315 | -0.06(-1.34%) |
Feb 10, 2003 | 4.419 | 4.462 | 4.401 | 4.462 | 537,363 | +0.06(+1.35%) |
Feb 07, 2003 | 4.462 | 4.477 | 4.403 | 4.403 | 501,863 | -0.04(-0.93%) |
Feb 06, 2003 | 4.401 | 4.481 | 4.401 | 4.444 | 794,131 | -0.11(-2.39%) |
Feb 05, 2003 | 4.561 | 4.579 | 4.542 | 4.553 | 754,254 | -0.01(-0.18%) |
Feb 04, 2003 | 4.553 | 4.567 | 4.534 | 4.561 | 759,603 | +0.00(+0.00%) |
Feb 03, 2003 | 4.549 | 4.582 | 4.545 | 4.561 | 738,206 | +0.00(+0.00%) |
Jan 31, 2003 | 4.452 | 4.561 | 4.452 | 4.561 | 895,281 | +0.08(+1.84%) |
Jan 30, 2003 | 4.516 | 4.532 | 4.479 | 4.479 | 1,792,508 | -0.03(-0.77%) |
Jan 29, 2003 | 4.462 | 4.524 | 4.462 | 4.514 | 4,205,052 | +0.05(+1.15%) |
Jan 28, 2003 | 4.425 | 4.473 | 4.403 | 4.462 | 969,686 | +0.05(+1.02%) |
Jan 27, 2003 | 4.427 | 4.440 | 4.405 | 4.417 | 582,103 | -0.01(-0.14%) |
Jan 24, 2003 | 4.462 | 4.462 | 4.423 | 4.423 | 499,432 | -0.04(-0.83%) |
Jan 23, 2003 | 4.473 | 4.475 | 4.452 | 4.460 | 796,076 | -0.00(-0.05%) |
Jan 22, 2003 | 4.477 | 4.483 | 4.442 | 4.462 | 978,439 | -0.01(-0.23%) |
Jan 21, 2003 | 4.452 | 4.479 | 4.431 | 4.473 | 624,897 | +0.04(+0.93%) |
Jan 17, 2003 | 4.475 | 4.475 | 4.417 | 4.431 | 545,144 | -0.04(-0.97%) |
Jan 16, 2003 | 4.473 | 4.524 | 4.473 | 4.475 | 2,525,852 | -0.00(-0.09%) |
Jan 15, 2003 | 4.495 | 4.495 | 4.429 | 4.479 | 646,295 | +0.00(+0.09%) |
Jan 14, 2003 | 4.475 | 4.491 | 4.475 | 4.475 | 640,945 | -0.00(-0.09%) |
Jan 13, 2003 | 4.514 | 4.524 | 4.479 | 4.479 | 1,926,728 | -0.03(-0.77%) |
Jan 10, 2003 | 4.503 | 4.545 | 4.497 | 4.514 | 853,946 | +0.00(+0.00%) |
Jan 09, 2003 | 4.499 | 4.534 | 4.495 | 4.514 | 849,083 | +0.01(+0.18%) |
Jan 08, 2003 | 4.553 | 4.553 | 4.505 | 4.505 | 423,082 | -0.05(-1.13%) |
Jan 07, 2003 | 4.616 | 4.616 | 4.536 | 4.557 | 704,651 | -0.05(-0.98%) |
Jan 06, 2003 | 4.569 | 4.621 | 4.547 | 4.602 | 1,065,487 | +0.03(+0.72%) |
Jan 03, 2003 | 4.575 | 4.616 | 4.536 | 4.569 | 1,313,987 | -0.01(-0.13%) |
Jan 02, 2003 | 4.551 | 4.604 | 4.551 | 4.575 | 618,576 | +0.03(+0.68%) |
Dec 31, 2002 | 4.600 | 4.635 | 4.545 | 4.545 | 1,686,008 | -0.06(-1.34%) |
Dec 30, 2002 | 4.596 | 4.614 | 4.545 | 4.606 | 830,603 | +0.01(+0.22%) |
Dec 27, 2002 | 4.545 | 4.604 | 4.528 | 4.596 | 431,836 | +0.02(+0.45%) |
Dec 26, 2002 | 4.575 | 4.633 | 4.540 | 4.575 | 509,644 | +0.00(+0.05%) |
Dec 24, 2002 | 4.551 | 4.579 | 4.514 | 4.573 | 263,575 | -0.01(-0.18%) |
Dec 23, 2002 | 4.483 | 4.586 | 4.483 | 4.582 | 929,322 | +0.06(+1.27%) |
Dec 20, 2002 | 4.452 | 4.524 | 4.442 | 4.524 | 717,781 | +0.07(+1.62%) |
Dec 19, 2002 | 4.462 | 4.477 | 4.442 | 4.452 | 831,576 | -0.06(-1.37%) |
Dec 18, 2002 | 4.431 | 4.514 | 4.423 | 4.514 | 1,266,816 | +0.07(+1.62%) |
Dec 17, 2002 | 4.421 | 4.499 | 4.421 | 4.442 | 1,537,200 | -0.03(-0.64%) |
Dec 16, 2002 | 4.442 | 4.470 | 4.411 | 4.470 | 1,915,056 | +0.05(+1.21%) |
Dec 13, 2002 | 4.442 | 4.456 | 4.417 | 4.417 | 817,473 | -0.02(-0.56%) |
Dec 12, 2002 | 4.431 | 4.483 | 4.411 | 4.442 | 672,555 | +0.01(+0.23%) |
Dec 11, 2002 | 4.368 | 4.436 | 4.366 | 4.431 | 680,822 | +0.04(+0.89%) |
Dec 10, 2002 | 4.442 | 4.462 | 4.370 | 4.392 | 861,240 | -0.06(-1.34%) |
Dec 09, 2002 | 4.423 | 4.473 | 4.411 | 4.452 | 934,672 | +0.03(+0.65%) |
Dec 06, 2002 | 4.359 | 4.440 | 4.359 | 4.423 | 872,425 | +0.01(+0.23%) |
Dec 05, 2002 | 4.376 | 4.421 | 4.359 | 4.413 | 952,179 | +0.04(+0.85%) |
Dec 04, 2002 | 4.388 | 4.396 | 4.361 | 4.376 | 1,743,878 | -0.01(-0.28%) |
Dec 03, 2002 | 4.277 | 4.401 | 4.271 | 4.388 | 2,955,743 | +0.12(+2.79%) |