Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 3.389 | 3.393 | 3.304 | 3.368 | 616,144 | +0.01(+0.44%) |
Feb 27, 2003 | 3.440 | 3.471 | 3.325 | 3.353 | 793,669 | -0.07(-2.16%) |
Feb 26, 2003 | 3.399 | 3.440 | 3.374 | 3.427 | 525,965 | +0.04(+1.06%) |
Feb 25, 2003 | 3.387 | 3.431 | 3.378 | 3.391 | 935,311 | +0.02(+0.50%) |
Feb 24, 2003 | 3.294 | 3.387 | 3.294 | 3.374 | 876,766 | +0.06(+1.92%) |
Feb 21, 2003 | 3.285 | 3.336 | 3.268 | 3.310 | 461,281 | +0.03(+0.77%) |
Feb 20, 2003 | 3.304 | 3.330 | 3.270 | 3.285 | 401,792 | -0.04(-1.21%) |
Feb 19, 2003 | 3.294 | 3.334 | 3.294 | 3.325 | 369,686 | +0.01(+0.38%) |
Feb 18, 2003 | 3.319 | 3.346 | 3.262 | 3.313 | 611,894 | -0.03(-0.82%) |
Feb 14, 2003 | 3.357 | 3.374 | 3.310 | 3.340 | 320,583 | -0.01(-0.32%) |
Feb 13, 2003 | 3.330 | 3.372 | 3.315 | 3.351 | 574,595 | +0.02(+0.64%) |
Feb 12, 2003 | 3.313 | 3.353 | 3.296 | 3.330 | 415,012 | +0.01(+0.19%) |
Feb 11, 2003 | 3.344 | 3.370 | 3.283 | 3.323 | 570,818 | -0.01(-0.38%) |
Feb 10, 2003 | 3.279 | 3.344 | 3.272 | 3.336 | 516,050 | +0.07(+2.27%) |
Feb 07, 2003 | 3.255 | 3.262 | 3.236 | 3.262 | 360,715 | +0.01(+0.20%) |
Feb 06, 2003 | 3.260 | 3.264 | 3.241 | 3.255 | 315,390 | +0.02(+0.52%) |
Feb 05, 2003 | 3.241 | 3.251 | 3.228 | 3.238 | 389,988 | -0.00(-0.07%) |
Feb 04, 2003 | 3.228 | 3.249 | 3.200 | 3.241 | 838,994 | +0.03(+1.06%) |
Feb 03, 2003 | 3.234 | 3.251 | 3.166 | 3.207 | 489,610 | -0.04(-1.30%) |
Jan 31, 2003 | 3.241 | 3.266 | 3.230 | 3.249 | 422,094 | +0.03(+0.99%) |
Jan 30, 2003 | 3.260 | 3.281 | 3.217 | 3.217 | 449,478 | -0.03(-1.04%) |
Jan 29, 2003 | 3.217 | 3.251 | 3.202 | 3.251 | 396,126 | +0.03(+1.05%) |
Jan 28, 2003 | 3.177 | 3.241 | 3.152 | 3.217 | 547,683 | +0.04(+1.33%) |
Jan 27, 2003 | 3.224 | 3.226 | 3.156 | 3.175 | 541,545 | -0.05(-1.51%) |
Jan 24, 2003 | 3.255 | 3.255 | 3.179 | 3.224 | 515,578 | +0.04(+1.13%) |
Jan 23, 2003 | 3.232 | 3.283 | 3.177 | 3.188 | 843,716 | -0.04(-1.18%) |
Jan 22, 2003 | 3.192 | 3.230 | 3.177 | 3.226 | 495,748 | +0.03(+1.06%) |
Jan 21, 2003 | 3.241 | 3.241 | 3.177 | 3.192 | 770,534 | -0.03(-0.86%) |
Jan 17, 2003 | 3.249 | 3.249 | 3.179 | 3.219 | 546,739 | -0.03(-0.91%) |
Jan 16, 2003 | 3.262 | 3.283 | 3.205 | 3.249 | 1,015,103 | -0.12(-3.64%) |
Jan 15, 2003 | 3.368 | 3.389 | 3.349 | 3.372 | 1,126,056 | +0.00(+0.13%) |
Jan 14, 2003 | 3.389 | 3.389 | 3.349 | 3.368 | 738,900 | +0.00(+0.00%) |
Jan 13, 2003 | 3.344 | 3.389 | 3.321 | 3.368 | 1,198,766 | +0.06(+1.73%) |
Jan 10, 2003 | 3.289 | 3.310 | 3.266 | 3.310 | 811,138 | +0.02(+0.64%) |
Jan 09, 2003 | 3.313 | 3.332 | 3.289 | 3.289 | 786,587 | -0.02(-0.70%) |
Jan 08, 2003 | 3.287 | 3.330 | 3.268 | 3.313 | 547,683 | +0.05(+1.43%) |
Jan 07, 2003 | 3.323 | 3.325 | 3.264 | 3.266 | 1,122,751 | -0.04(-1.22%) |
Jan 06, 2003 | 3.272 | 3.336 | 3.262 | 3.306 | 1,336,159 | +0.09(+2.70%) |
Jan 03, 2003 | 3.185 | 3.221 | 3.183 | 3.219 | 887,625 | +0.04(+1.33%) |
Jan 02, 2003 | 3.137 | 3.198 | 3.137 | 3.177 | 421,149 | +0.05(+1.63%) |
Dec 31, 2002 | 3.181 | 3.181 | 3.124 | 3.126 | 450,422 | -0.06(-1.80%) |
Dec 30, 2002 | 3.173 | 3.198 | 3.158 | 3.183 | 655,804 | +0.01(+0.27%) |
Dec 27, 2002 | 3.171 | 3.177 | 3.166 | 3.175 | 500,941 | +0.00(+0.13%) |
Dec 26, 2002 | 3.175 | 3.177 | 3.158 | 3.171 | 347,495 | +0.01(+0.40%) |
Dec 24, 2002 | 3.175 | 3.177 | 3.158 | 3.158 | 250,234 | -0.00(-0.07%) |
Dec 23, 2002 | 3.143 | 3.173 | 3.135 | 3.160 | 580,733 | +0.02(+0.67%) |
Dec 20, 2002 | 3.122 | 3.156 | 3.092 | 3.139 | 253,067 | -0.00(-0.13%) |
Dec 19, 2002 | 3.133 | 3.154 | 3.124 | 3.143 | 316,806 | +0.03(+1.02%) |
Dec 18, 2002 | 3.120 | 3.143 | 3.094 | 3.111 | 266,759 | +0.01(+0.41%) |
Dec 17, 2002 | 3.156 | 3.156 | 3.092 | 3.099 | 329,082 | -0.03(-0.81%) |
Dec 16, 2002 | 3.075 | 3.156 | 3.075 | 3.124 | 603,396 | +0.03(+1.03%) |
Dec 13, 2002 | 3.092 | 3.101 | 3.071 | 3.092 | 276,674 | +0.02(+0.69%) |
Dec 12, 2002 | 3.088 | 3.097 | 3.018 | 3.071 | 287,533 | +0.00(+0.14%) |
Dec 11, 2002 | 3.075 | 3.120 | 3.044 | 3.067 | 416,428 | -0.03(-0.96%) |
Dec 10, 2002 | 3.067 | 3.099 | 2.991 | 3.097 | 299,337 | +0.03(+1.11%) |
Dec 09, 2002 | 3.071 | 3.122 | 3.020 | 3.063 | 423,510 | +0.00(+0.07%) |
Dec 06, 2002 | 2.986 | 3.071 | 2.976 | 3.061 | 487,721 | +0.06(+2.12%) |
Dec 05, 2002 | 2.965 | 3.005 | 2.965 | 2.997 | 208,686 | +0.03(+1.00%) |
Dec 04, 2002 | 2.955 | 2.982 | 2.912 | 2.967 | 215,768 | +0.01(+0.43%) |
Dec 03, 2002 | 2.904 | 2.976 | 2.902 | 2.955 | 268,648 | +0.04(+1.31%) |