Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 4.098 | 4.129 | 4.052 | 4.060 | 2,834,228 | +0.01(+0.18%) |
Feb 27, 2003 | 4.079 | 4.122 | 4.050 | 4.052 | 4,357,751 | -0.01(-0.29%) |
Feb 26, 2003 | 4.189 | 4.194 | 4.055 | 4.064 | 5,649,261 | -0.12(-2.86%) |
Feb 25, 2003 | 4.203 | 4.234 | 4.105 | 4.184 | 6,237,221 | -0.02(-0.51%) |
Feb 24, 2003 | 4.290 | 4.347 | 4.203 | 4.206 | 4,477,513 | -0.06(-1.40%) |
Feb 21, 2003 | 4.309 | 4.361 | 4.258 | 4.266 | 4,722,461 | +0.01(+0.17%) |
Feb 20, 2003 | 4.297 | 4.302 | 4.220 | 4.258 | 5,176,472 | +0.01(+0.23%) |
Feb 19, 2003 | 4.263 | 4.290 | 4.211 | 4.249 | 3,300,340 | +0.00(+0.06%) |
Feb 18, 2003 | 4.222 | 4.287 | 4.218 | 4.246 | 3,698,016 | +0.03(+0.68%) |
Feb 14, 2003 | 4.182 | 4.237 | 4.141 | 4.218 | 3,893,725 | +0.07(+1.79%) |
Feb 13, 2003 | 4.050 | 4.206 | 4.024 | 4.143 | 4,496,291 | +0.06(+1.35%) |
Feb 12, 2003 | 4.194 | 4.196 | 4.002 | 4.088 | 5,266,607 | -0.10(-2.35%) |
Feb 11, 2003 | 4.242 | 4.275 | 4.182 | 4.187 | 3,976,348 | -0.03(-0.63%) |
Feb 10, 2003 | 4.242 | 4.273 | 4.163 | 4.213 | 3,336,227 | -0.02(-0.40%) |
Feb 07, 2003 | 4.290 | 4.290 | 4.167 | 4.230 | 17,025,816 | -0.04(-0.84%) |
Feb 06, 2003 | 4.254 | 4.290 | 4.206 | 4.266 | 3,402,993 | +0.00(+0.00%) |
Feb 05, 2003 | 4.311 | 4.316 | 4.244 | 4.266 | 6,156,684 | -0.04(-0.84%) |
Feb 04, 2003 | 4.297 | 4.323 | 4.256 | 4.302 | 6,441,276 | -0.01(-0.28%) |
Feb 03, 2003 | 4.297 | 4.323 | 4.266 | 4.314 | 6,818,922 | +0.06(+1.29%) |
Jan 31, 2003 | 4.299 | 4.328 | 4.242 | 4.258 | 6,896,955 | -0.02(-0.56%) |
Jan 30, 2003 | 4.361 | 4.390 | 4.278 | 4.282 | 9,106,085 | -0.06(-1.27%) |
Jan 29, 2003 | 4.373 | 4.409 | 4.254 | 4.338 | 25,961,230 | -0.31(-6.70%) |
Jan 28, 2003 | 4.553 | 4.716 | 4.517 | 4.649 | 7,391,860 | +0.16(+3.47%) |
Jan 27, 2003 | 4.589 | 4.678 | 4.493 | 4.493 | 6,500,531 | -0.18(-3.94%) |
Jan 24, 2003 | 4.793 | 4.793 | 4.673 | 4.678 | 5,669,708 | -0.12(-2.40%) |
Jan 23, 2003 | 4.817 | 4.872 | 4.776 | 4.793 | 4,077,332 | -0.03(-0.60%) |
Jan 22, 2003 | 4.829 | 4.860 | 4.745 | 4.822 | 4,186,662 | -0.05(-0.94%) |
Jan 21, 2003 | 4.977 | 4.997 | 4.841 | 4.867 | 3,094,616 | -0.05(-1.02%) |
Jan 17, 2003 | 5.080 | 5.080 | 4.903 | 4.917 | 5,796,147 | -0.05(-1.01%) |
Jan 16, 2003 | 4.956 | 4.992 | 4.913 | 4.968 | 3,767,704 | +0.01(+0.24%) |
Jan 15, 2003 | 4.949 | 4.980 | 4.862 | 4.956 | 7,452,785 | +0.00(+0.00%) |
Jan 14, 2003 | 5.021 | 5.056 | 4.925 | 4.956 | 6,132,064 | -0.03(-0.62%) |
Jan 13, 2003 | 5.021 | 5.064 | 4.961 | 4.987 | 2,617,655 | -0.05(-0.90%) |
Jan 10, 2003 | 4.985 | 5.052 | 4.941 | 5.032 | 3,152,619 | +0.00(+0.00%) |
Jan 09, 2003 | 4.980 | 5.068 | 4.934 | 5.032 | 5,140,585 | +0.05(+1.06%) |
Jan 08, 2003 | 4.917 | 5.042 | 4.877 | 4.980 | 6,057,787 | +0.06(+1.12%) |
Jan 07, 2003 | 5.032 | 5.037 | 4.877 | 4.925 | 6,532,662 | -0.18(-3.48%) |
Jan 06, 2003 | 4.963 | 5.200 | 4.951 | 5.102 | 7,040,086 | +0.17(+3.55%) |
Jan 03, 2003 | 4.829 | 4.937 | 4.822 | 4.927 | 3,756,854 | +0.00(+0.10%) |
Jan 02, 2003 | 4.788 | 4.922 | 4.783 | 4.922 | 3,165,138 | +0.13(+2.70%) |
Dec 31, 2002 | 4.714 | 4.812 | 4.697 | 4.793 | 2,440,724 | +0.04(+0.76%) |
Dec 30, 2002 | 4.786 | 4.793 | 4.723 | 4.757 | 2,322,214 | -0.02(-0.45%) |
Dec 27, 2002 | 4.822 | 4.865 | 4.745 | 4.778 | 1,681,258 | -0.06(-1.19%) |
Dec 26, 2002 | 4.781 | 4.867 | 4.788 | 4.836 | 2,303,436 | +0.06(+1.20%) |
Dec 24, 2002 | 4.781 | 4.826 | 4.762 | 4.778 | 1,248,529 | -0.09(-1.77%) |
Dec 23, 2002 | 4.793 | 4.879 | 4.769 | 4.865 | 4,594,354 | +0.01(+0.25%) |
Dec 20, 2002 | 4.853 | 4.853 | 4.745 | 4.853 | 6,191,737 | +0.06(+1.25%) |
Dec 19, 2002 | 4.757 | 4.807 | 4.735 | 4.793 | 4,278,883 | +0.00(+0.00%) |
Dec 18, 2002 | 4.865 | 4.896 | 4.762 | 4.793 | 5,549,946 | -0.03(-0.70%) |
Dec 17, 2002 | 4.733 | 4.850 | 4.709 | 4.826 | 5,746,906 | +0.10(+2.03%) |
Dec 16, 2002 | 4.572 | 4.745 | 4.553 | 4.731 | 4,969,497 | +0.09(+1.86%) |
Dec 13, 2002 | 4.572 | 4.671 | 4.553 | 4.644 | 1,824,805 | +0.07(+1.57%) |
Dec 12, 2002 | 4.613 | 4.644 | 4.553 | 4.572 | 2,804,600 | -0.01(-0.31%) |
Dec 11, 2002 | 4.565 | 4.596 | 4.529 | 4.587 | 2,939,802 | +0.03(+0.63%) |
Dec 10, 2002 | 4.565 | 4.565 | 4.488 | 4.558 | 3,156,792 | +0.02(+0.48%) |
Dec 09, 2002 | 4.527 | 4.589 | 4.491 | 4.536 | 3,373,783 | +0.01(+0.26%) |
Dec 06, 2002 | 4.469 | 4.553 | 4.424 | 4.524 | 2,986,956 | +0.03(+0.59%) |
Dec 05, 2002 | 4.505 | 4.527 | 4.448 | 4.498 | 2,643,944 | +0.01(+0.27%) |
Dec 04, 2002 | 4.575 | 4.635 | 4.479 | 4.486 | 4,282,221 | -0.09(-1.94%) |
Dec 03, 2002 | 4.589 | 4.666 | 4.563 | 4.575 | 3,480,191 | -0.08(-1.70%) |