Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 3.174 | 3.192 | 3.159 | 3.174 | 437,954 | +0.01(+0.45%) |
Feb 27, 2003 | 3.097 | 3.160 | 3.095 | 3.160 | 700,839 | +0.07(+2.22%) |
Feb 26, 2003 | 3.130 | 3.137 | 3.091 | 3.091 | 360,833 | -0.04(-1.21%) |
Feb 25, 2003 | 3.076 | 3.132 | 3.068 | 3.129 | 442,457 | +0.05(+1.65%) |
Feb 24, 2003 | 3.109 | 3.115 | 3.078 | 3.078 | 379,973 | -0.03(-0.88%) |
Feb 21, 2003 | 3.079 | 3.121 | 3.079 | 3.105 | 302,852 | +0.02(+0.81%) |
Feb 20, 2003 | 3.070 | 3.103 | 3.070 | 3.080 | 297,786 | +0.00(+0.12%) |
Feb 19, 2003 | 3.127 | 3.127 | 3.068 | 3.077 | 513,948 | -0.05(-1.59%) |
Feb 18, 2003 | 3.121 | 3.129 | 3.096 | 3.127 | 628,785 | +0.01(+0.38%) |
Feb 14, 2003 | 3.067 | 3.115 | 3.063 | 3.115 | 674,381 | +0.05(+1.66%) |
Feb 13, 2003 | 3.038 | 3.073 | 3.014 | 3.064 | 1,093,759 | +0.02(+0.66%) |
Feb 12, 2003 | 3.103 | 3.115 | 3.038 | 3.044 | 315,799 | -0.06(-1.91%) |
Feb 11, 2003 | 3.079 | 3.132 | 3.079 | 3.103 | 705,905 | +0.02(+0.77%) |
Feb 10, 2003 | 3.091 | 3.112 | 3.071 | 3.079 | 802,165 | -0.01(-0.38%) |
Feb 07, 2003 | 3.127 | 3.150 | 3.091 | 3.091 | 725,045 | -0.02(-0.57%) |
Feb 06, 2003 | 3.121 | 3.129 | 3.099 | 3.109 | 783,026 | -0.01(-0.27%) |
Feb 05, 2003 | 3.093 | 3.174 | 3.093 | 3.117 | 1,062,236 | +0.02(+0.77%) |
Feb 04, 2003 | 3.114 | 3.114 | 3.077 | 3.093 | 380,536 | -0.02(-0.65%) |
Feb 03, 2003 | 3.162 | 3.164 | 3.111 | 3.114 | 793,721 | -0.04(-1.24%) |
Jan 31, 2003 | 3.067 | 3.182 | 3.063 | 3.153 | 1,002,566 | +0.09(+2.78%) |
Jan 30, 2003 | 3.065 | 3.077 | 3.054 | 3.067 | 586,003 | +0.02(+0.58%) |
Jan 29, 2003 | 3.048 | 3.068 | 2.963 | 3.050 | 891,670 | +0.00(+0.08%) |
Jan 28, 2003 | 3.098 | 3.109 | 3.020 | 3.047 | 880,411 | -0.04(-1.34%) |
Jan 27, 2003 | 3.109 | 3.127 | 3.073 | 3.089 | 711,534 | -0.04(-1.21%) |
Jan 24, 2003 | 3.150 | 3.166 | 3.123 | 3.127 | 584,877 | -0.02(-0.68%) |
Jan 23, 2003 | 3.109 | 3.168 | 3.100 | 3.148 | 1,828,374 | +0.04(+1.26%) |
Jan 22, 2003 | 3.169 | 3.169 | 3.097 | 3.109 | 563,486 | -0.07(-2.09%) |
Jan 21, 2003 | 3.263 | 3.263 | 3.174 | 3.175 | 578,685 | -0.09(-2.69%) |
Jan 17, 2003 | 3.294 | 3.298 | 3.239 | 3.263 | 587,128 | -0.03(-1.04%) |
Jan 16, 2003 | 3.280 | 3.328 | 3.280 | 3.297 | 582,062 | +0.02(+0.65%) |
Jan 15, 2003 | 3.369 | 3.369 | 3.269 | 3.276 | 1,469,229 | -0.09(-2.57%) |
Jan 14, 2003 | 3.426 | 3.432 | 3.328 | 3.362 | 1,176,509 | -0.06(-1.80%) |
Jan 13, 2003 | 3.488 | 3.529 | 3.399 | 3.424 | 777,396 | -0.05(-1.36%) |
Jan 10, 2003 | 3.413 | 3.491 | 3.413 | 3.471 | 981,175 | +0.06(+1.77%) |
Jan 09, 2003 | 3.458 | 3.482 | 3.406 | 3.411 | 475,107 | -0.04(-1.03%) |
Jan 08, 2003 | 3.500 | 3.500 | 3.431 | 3.446 | 343,946 | -0.05(-1.39%) |
Jan 07, 2003 | 3.535 | 3.548 | 3.470 | 3.495 | 504,379 | -0.03(-0.97%) |
Jan 06, 2003 | 3.488 | 3.543 | 3.488 | 3.529 | 381,098 | +0.05(+1.53%) |
Jan 03, 2003 | 3.500 | 3.500 | 3.462 | 3.476 | 795,410 | -0.02(-0.61%) |
Jan 02, 2003 | 3.411 | 3.500 | 3.394 | 3.497 | 1,044,222 | +0.10(+3.07%) |
Dec 31, 2002 | 3.352 | 3.411 | 3.329 | 3.393 | 454,278 | +0.04(+1.31%) |
Dec 30, 2002 | 3.346 | 3.360 | 3.304 | 3.349 | 523,518 | +0.00(+0.11%) |
Dec 27, 2002 | 3.363 | 3.366 | 3.330 | 3.346 | 241,494 | -0.02(-0.53%) |
Dec 26, 2002 | 3.375 | 3.400 | 3.346 | 3.363 | 2,183,578 | -0.02(-0.53%) |
Dec 24, 2002 | 3.388 | 3.398 | 3.363 | 3.381 | 204,904 | -0.01(-0.28%) |
Dec 23, 2002 | 3.304 | 3.393 | 3.304 | 3.391 | 526,333 | +0.06(+1.89%) |
Dec 20, 2002 | 3.334 | 3.373 | 3.316 | 3.328 | 1,020,579 | +0.00(+0.11%) |
Dec 19, 2002 | 3.436 | 3.451 | 3.297 | 3.324 | 1,229,987 | -0.11(-3.21%) |
Dec 18, 2002 | 3.506 | 3.523 | 3.434 | 3.434 | 796,536 | -0.08(-2.16%) |
Dec 17, 2002 | 3.565 | 3.565 | 3.494 | 3.510 | 616,963 | -0.05(-1.33%) |
Dec 16, 2002 | 3.446 | 3.558 | 3.446 | 3.558 | 478,484 | +0.11(+3.23%) |
Dec 13, 2002 | 3.517 | 3.517 | 3.433 | 3.446 | 434,013 | -0.08(-2.22%) |
Dec 12, 2002 | 3.476 | 3.532 | 3.476 | 3.524 | 499,312 | +0.04(+1.22%) |
Dec 11, 2002 | 3.464 | 3.489 | 3.452 | 3.482 | 276,395 | +0.01(+0.41%) |
Dec 10, 2002 | 3.408 | 3.471 | 3.408 | 3.468 | 490,306 | +0.07(+2.02%) |
Dec 09, 2002 | 3.476 | 3.489 | 3.393 | 3.399 | 466,100 | -0.06(-1.68%) |
Dec 06, 2002 | 3.423 | 3.494 | 3.416 | 3.457 | 525,770 | +0.02(+0.52%) |
Dec 05, 2002 | 3.476 | 3.482 | 3.436 | 3.439 | 451,464 | -0.03(-0.89%) |
Dec 04, 2002 | 3.458 | 3.492 | 3.446 | 3.470 | 889,981 | +0.01(+0.17%) |
Dec 03, 2002 | 3.577 | 3.585 | 3.464 | 3.464 | 577,559 | -0.11(-3.02%) |