Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 2.685 | 2.769 | 2.685 | 2.738 | 67,820,512 | +0.05(+2.00%) |
Feb 27, 2003 | 2.676 | 2.738 | 2.572 | 2.685 | 162,150,544 | +0.03(+1.11%) |
Feb 26, 2003 | 2.902 | 2.932 | 2.622 | 2.655 | 323,476,192 | -0.49(-15.46%) |
Feb 25, 2003 | 3.066 | 3.144 | 2.982 | 3.141 | 70,280,088 | +0.07(+2.42%) |
Feb 24, 2003 | 3.139 | 3.161 | 3.059 | 3.066 | 48,678,736 | -0.07(-2.31%) |
Feb 21, 2003 | 3.110 | 3.186 | 3.061 | 3.139 | 44,525,988 | +0.05(+1.68%) |
Feb 20, 2003 | 3.118 | 3.120 | 3.065 | 3.087 | 42,413,144 | +0.01(+0.34%) |
Feb 19, 2003 | 3.149 | 3.170 | 3.035 | 3.077 | 50,222,556 | -0.11(-3.42%) |
Feb 18, 2003 | 3.094 | 3.196 | 3.084 | 3.186 | 49,136,616 | +0.11(+3.65%) |
Feb 14, 2003 | 2.980 | 3.101 | 2.980 | 3.073 | 79,810,456 | +0.15(+4.96%) |
Feb 13, 2003 | 2.873 | 2.977 | 2.873 | 2.928 | 49,651,800 | +0.06(+1.99%) |
Feb 12, 2003 | 2.913 | 2.951 | 2.869 | 2.871 | 49,237,336 | -0.04(-1.36%) |
Feb 11, 2003 | 2.914 | 2.989 | 2.863 | 2.911 | 55,424,780 | +0.04(+1.26%) |
Feb 10, 2003 | 2.816 | 2.882 | 2.773 | 2.875 | 57,317,656 | +0.03(+0.97%) |
Feb 07, 2003 | 2.942 | 2.963 | 2.806 | 2.847 | 69,169,256 | -0.10(-3.23%) |
Feb 06, 2003 | 2.958 | 2.978 | 2.911 | 2.942 | 38,300,336 | -0.01(-0.47%) |
Feb 05, 2003 | 3.023 | 3.040 | 2.944 | 2.956 | 64,069,492 | -0.07(-2.23%) |
Feb 04, 2003 | 2.945 | 3.027 | 2.916 | 3.023 | 77,621,208 | +0.00(+0.11%) |
Feb 03, 2003 | 3.013 | 3.092 | 3.006 | 3.020 | 69,358,544 | +0.01(+0.40%) |
Jan 31, 2003 | 3.020 | 3.020 | 2.897 | 3.008 | 153,799,888 | -0.14(-4.34%) |
Jan 30, 2003 | 3.319 | 3.327 | 3.101 | 3.144 | 60,500,812 | -0.19(-5.65%) |
Jan 29, 2003 | 3.243 | 3.341 | 3.139 | 3.332 | 57,891,308 | +0.09(+2.72%) |
Jan 28, 2003 | 3.205 | 3.279 | 3.134 | 3.244 | 46,538,108 | +0.07(+2.23%) |
Jan 27, 2003 | 3.196 | 3.265 | 3.118 | 3.173 | 65,319,832 | -0.07(-2.03%) |
Jan 24, 2003 | 3.421 | 3.421 | 3.211 | 3.239 | 63,156,048 | -0.15(-4.34%) |
Jan 23, 2003 | 3.308 | 3.445 | 3.306 | 3.386 | 46,747,076 | +0.11(+3.43%) |
Jan 22, 2003 | 3.272 | 3.369 | 3.248 | 3.274 | 52,043,652 | +0.00(+0.11%) |
Jan 21, 2003 | 3.274 | 3.369 | 3.248 | 3.270 | 45,175,468 | -0.05(-1.56%) |
Jan 17, 2003 | 3.315 | 3.408 | 3.270 | 3.322 | 61,210,496 | -0.13(-3.80%) |
Jan 16, 2003 | 3.490 | 3.526 | 3.446 | 3.453 | 43,731,788 | -0.04(-1.28%) |
Jan 15, 2003 | 3.559 | 3.559 | 3.464 | 3.498 | 43,233,388 | -0.06(-1.70%) |
Jan 14, 2003 | 3.498 | 3.571 | 3.481 | 3.559 | 58,025,604 | +0.04(+1.18%) |
Jan 13, 2003 | 3.602 | 3.662 | 3.509 | 3.517 | 91,838,608 | -0.08(-2.35%) |
Jan 10, 2003 | 3.498 | 3.642 | 3.455 | 3.602 | 97,519,552 | +0.06(+1.81%) |
Jan 09, 2003 | 3.405 | 3.569 | 3.403 | 3.538 | 100,870,000 | +0.17(+5.03%) |
Jan 08, 2003 | 3.445 | 3.503 | 3.369 | 3.369 | 89,286,408 | -0.08(-2.26%) |
Jan 07, 2003 | 3.398 | 3.488 | 3.389 | 3.446 | 90,441,240 | +0.05(+1.53%) |
Jan 06, 2003 | 3.274 | 3.441 | 3.267 | 3.395 | 68,661,592 | +0.19(+5.82%) |
Jan 03, 2003 | 3.170 | 3.239 | 3.154 | 3.208 | 35,872,016 | +0.06(+2.03%) |
Jan 02, 2003 | 3.046 | 3.205 | 3.037 | 3.144 | 60,531,492 | +0.15(+4.84%) |
Dec 31, 2002 | 2.983 | 3.020 | 2.968 | 2.999 | 37,155,928 | -0.01(-0.46%) |
Dec 30, 2002 | 3.049 | 3.056 | 2.966 | 3.013 | 58,235,728 | -0.09(-2.79%) |
Dec 27, 2002 | 3.130 | 3.186 | 3.066 | 3.099 | 33,372,494 | -0.06(-1.91%) |
Dec 26, 2002 | 3.170 | 3.239 | 3.127 | 3.160 | 34,523,268 | -0.02(-0.71%) |
Dec 24, 2002 | 3.213 | 3.237 | 3.167 | 3.182 | 22,867,324 | -0.04(-1.39%) |
Dec 23, 2002 | 3.230 | 3.287 | 3.220 | 3.227 | 60,616,584 | -0.04(-1.22%) |
Dec 20, 2002 | 3.282 | 3.284 | 3.227 | 3.267 | 111,207,296 | -0.01(-0.21%) |
Dec 19, 2002 | 3.222 | 3.308 | 3.217 | 3.274 | 68,675,488 | +0.02(+0.53%) |
Dec 18, 2002 | 3.281 | 3.281 | 3.173 | 3.256 | 78,565,904 | -0.02(-0.74%) |
Dec 17, 2002 | 3.291 | 3.377 | 3.274 | 3.281 | 88,789,168 | +0.01(+0.21%) |
Dec 16, 2002 | 3.267 | 3.282 | 3.222 | 3.274 | 51,580,564 | +0.06(+1.99%) |
Dec 13, 2002 | 3.213 | 3.246 | 3.153 | 3.210 | 46,534,056 | -0.03(-0.96%) |
Dec 12, 2002 | 3.179 | 3.289 | 3.161 | 3.241 | 60,661,736 | +0.09(+2.91%) |
Dec 11, 2002 | 3.148 | 3.194 | 3.118 | 3.149 | 65,575,108 | -0.08(-2.41%) |
Dec 10, 2002 | 3.153 | 3.248 | 3.110 | 3.227 | 45,907,148 | +0.11(+3.61%) |
Dec 09, 2002 | 3.082 | 3.205 | 3.082 | 3.115 | 47,856,172 | -0.14(-4.25%) |
Dec 06, 2002 | 3.096 | 3.300 | 3.075 | 3.253 | 64,157,476 | +0.10(+3.12%) |
Dec 05, 2002 | 3.187 | 3.217 | 3.146 | 3.154 | 41,930,952 | -0.02(-0.60%) |
Dec 04, 2002 | 3.135 | 3.237 | 3.092 | 3.173 | 105,992,920 | -0.15(-4.47%) |
Dec 03, 2002 | 3.421 | 3.421 | 3.291 | 3.322 | 68,362,904 | -0.10(-3.03%) |