Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 3.172 | 3.185 | 3.141 | 3.156 | 131,177 | +0.01(+0.20%) |
Feb 27, 2003 | 3.141 | 3.163 | 3.131 | 3.150 | 239,750 | +0.01(+0.30%) |
Feb 26, 2003 | 3.144 | 3.166 | 3.128 | 3.141 | 234,974 | -0.01(-0.30%) |
Feb 25, 2003 | 3.119 | 3.150 | 3.094 | 3.150 | 200,906 | +0.02(+0.60%) |
Feb 24, 2003 | 3.153 | 3.166 | 3.128 | 3.131 | 271,270 | -0.04(-1.38%) |
Feb 21, 2003 | 3.141 | 3.191 | 3.141 | 3.175 | 237,521 | +0.02(+0.60%) |
Feb 20, 2003 | 3.197 | 3.200 | 3.153 | 3.156 | 185,304 | -0.02(-0.49%) |
Feb 19, 2003 | 3.191 | 3.191 | 3.147 | 3.172 | 162,062 | -0.02(-0.59%) |
Feb 18, 2003 | 3.204 | 3.219 | 3.185 | 3.191 | 280,504 | +0.04(+1.20%) |
Feb 14, 2003 | 3.128 | 3.163 | 3.109 | 3.153 | 259,490 | +0.01(+0.30%) |
Feb 13, 2003 | 3.156 | 3.156 | 3.116 | 3.144 | 491,917 | -0.03(-0.89%) |
Feb 12, 2003 | 3.185 | 3.207 | 3.156 | 3.172 | 165,564 | -0.03(-0.88%) |
Feb 11, 2003 | 3.207 | 3.235 | 3.182 | 3.200 | 316,482 | -0.01(-0.29%) |
Feb 10, 2003 | 3.219 | 3.226 | 3.182 | 3.210 | 242,933 | -0.02(-0.49%) |
Feb 07, 2003 | 3.266 | 3.276 | 3.210 | 3.226 | 226,059 | -0.03(-0.87%) |
Feb 06, 2003 | 3.251 | 3.273 | 3.238 | 3.254 | 197,403 | -0.03(-0.86%) |
Feb 05, 2003 | 3.266 | 3.317 | 3.266 | 3.282 | 215,233 | +0.00(+0.00%) |
Feb 04, 2003 | 3.332 | 3.332 | 3.254 | 3.282 | 244,844 | -0.06(-1.79%) |
Feb 03, 2003 | 3.342 | 3.345 | 3.329 | 3.342 | 105,069 | +0.02(+0.47%) |
Jan 31, 2003 | 3.310 | 3.326 | 3.285 | 3.326 | 179,892 | +0.04(+1.24%) |
Jan 30, 2003 | 3.339 | 3.342 | 3.285 | 3.285 | 238,158 | -0.06(-1.78%) |
Jan 29, 2003 | 3.298 | 3.354 | 3.292 | 3.345 | 268,723 | +0.01(+0.28%) |
Jan 28, 2003 | 3.298 | 3.361 | 3.285 | 3.336 | 353,416 | +0.04(+1.14%) |
Jan 27, 2003 | 3.317 | 3.342 | 3.276 | 3.298 | 429,830 | -0.03(-0.94%) |
Jan 24, 2003 | 3.423 | 3.423 | 3.317 | 3.329 | 382,071 | -0.07(-1.94%) |
Jan 23, 2003 | 3.361 | 3.408 | 3.361 | 3.395 | 169,385 | +0.03(+0.84%) |
Jan 22, 2003 | 3.379 | 3.414 | 3.367 | 3.367 | 300,244 | -0.01(-0.28%) |
Jan 21, 2003 | 3.392 | 3.398 | 3.376 | 3.376 | 357,873 | -0.02(-0.46%) |
Jan 17, 2003 | 3.414 | 3.414 | 3.392 | 3.392 | 227,651 | -0.03(-1.01%) |
Jan 16, 2003 | 3.433 | 3.467 | 3.398 | 3.427 | 221,919 | -0.01(-0.18%) |
Jan 15, 2003 | 3.458 | 3.464 | 3.423 | 3.433 | 356,918 | -0.03(-0.91%) |
Jan 14, 2003 | 3.464 | 3.486 | 3.433 | 3.464 | 446,387 | +0.00(+0.00%) |
Jan 13, 2003 | 3.486 | 3.486 | 3.433 | 3.464 | 272,544 | +0.00(+0.00%) |
Jan 10, 2003 | 3.433 | 3.493 | 3.423 | 3.464 | 312,343 | +0.00(+0.00%) |
Jan 09, 2003 | 3.423 | 3.471 | 3.423 | 3.464 | 312,980 | +0.05(+1.57%) |
Jan 08, 2003 | 3.461 | 3.461 | 3.408 | 3.411 | 177,026 | -0.07(-1.90%) |
Jan 07, 2003 | 3.480 | 3.499 | 3.439 | 3.477 | 427,283 | +0.02(+0.54%) |
Jan 06, 2003 | 3.417 | 3.486 | 3.414 | 3.458 | 525,348 | +0.05(+1.47%) |
Jan 03, 2003 | 3.392 | 3.420 | 3.379 | 3.408 | 293,876 | +0.01(+0.18%) |
Jan 02, 2003 | 3.332 | 3.420 | 3.332 | 3.401 | 340,362 | +0.08(+2.46%) |
Dec 31, 2002 | 3.298 | 3.336 | 3.282 | 3.320 | 571,834 | +0.04(+1.15%) |
Dec 30, 2002 | 3.276 | 3.304 | 3.276 | 3.282 | 674,038 | +0.00(+0.00%) |
Dec 27, 2002 | 3.304 | 3.320 | 3.270 | 3.282 | 503,061 | -0.05(-1.42%) |
Dec 26, 2002 | 3.364 | 3.392 | 3.298 | 3.329 | 475,042 | -0.01(-0.28%) |
Dec 24, 2002 | 3.304 | 3.345 | 3.292 | 3.339 | 365,196 | +0.03(+1.05%) |
Dec 23, 2002 | 3.298 | 3.345 | 3.298 | 3.304 | 464,217 | -0.01(-0.19%) |
Dec 20, 2002 | 3.285 | 3.329 | 3.282 | 3.310 | 371,883 | +0.06(+1.84%) |
Dec 19, 2002 | 3.273 | 3.323 | 3.235 | 3.251 | 461,033 | -0.04(-1.24%) |
Dec 18, 2002 | 3.329 | 3.332 | 3.266 | 3.292 | 407,224 | -0.05(-1.41%) |
Dec 17, 2002 | 3.367 | 3.376 | 3.336 | 3.339 | 265,539 | -0.03(-0.84%) |
Dec 16, 2002 | 3.339 | 3.389 | 3.332 | 3.367 | 490,962 | +0.02(+0.66%) |
Dec 13, 2002 | 3.361 | 3.373 | 3.336 | 3.345 | 399,264 | -0.02(-0.56%) |
Dec 12, 2002 | 3.427 | 3.427 | 3.364 | 3.364 | 263,311 | -0.05(-1.56%) |
Dec 11, 2002 | 3.376 | 3.417 | 3.367 | 3.417 | 211,413 | +0.01(+0.37%) |
Dec 10, 2002 | 3.357 | 3.408 | 3.357 | 3.405 | 329,855 | +0.05(+1.59%) |
Dec 09, 2002 | 3.370 | 3.386 | 3.345 | 3.351 | 273,499 | -0.05(-1.48%) |
Dec 06, 2002 | 3.389 | 3.420 | 3.361 | 3.401 | 270,315 | -0.00(-0.09%) |
Dec 05, 2002 | 3.449 | 3.483 | 3.386 | 3.405 | 334,949 | -0.03(-1.00%) |
Dec 04, 2002 | 3.445 | 3.474 | 3.408 | 3.439 | 236,566 | -0.02(-0.45%) |
Dec 03, 2002 | 3.518 | 3.518 | 3.452 | 3.455 | 356,918 | -0.04(-1.17%) |