Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 3.407 | 3.435 | 3.359 | 3.407 | 694,119 | +0.00(+0.10%) |
Feb 27, 2003 | 3.366 | 3.407 | 3.339 | 3.404 | 602,597 | +0.07(+1.96%) |
Feb 26, 2003 | 3.369 | 3.369 | 3.335 | 3.339 | 570,636 | -0.03(-1.02%) |
Feb 25, 2003 | 3.400 | 3.418 | 3.359 | 3.373 | 776,635 | -0.03(-0.81%) |
Feb 24, 2003 | 3.414 | 3.442 | 3.376 | 3.400 | 709,228 | +0.01(+0.30%) |
Feb 21, 2003 | 3.425 | 3.442 | 3.380 | 3.390 | 681,626 | -0.03(-1.01%) |
Feb 20, 2003 | 3.373 | 3.425 | 3.366 | 3.425 | 719,687 | +0.07(+2.05%) |
Feb 19, 2003 | 3.390 | 3.394 | 3.352 | 3.356 | 757,749 | -0.03(-0.81%) |
Feb 18, 2003 | 3.373 | 3.421 | 3.363 | 3.383 | 694,119 | -0.00(-0.10%) |
Feb 14, 2003 | 3.373 | 3.418 | 3.359 | 3.387 | 614,800 | +0.01(+0.41%) |
Feb 13, 2003 | 3.380 | 3.421 | 3.359 | 3.373 | 721,431 | +0.00(+0.00%) |
Feb 12, 2003 | 3.442 | 3.476 | 3.369 | 3.373 | 894,307 | -0.07(-2.10%) |
Feb 11, 2003 | 3.514 | 3.514 | 3.435 | 3.445 | 717,363 | -0.07(-1.96%) |
Feb 10, 2003 | 3.493 | 3.542 | 3.428 | 3.514 | 1,026,797 | +0.07(+1.90%) |
Feb 07, 2003 | 3.431 | 3.462 | 3.425 | 3.449 | 488,121 | +0.01(+0.30%) |
Feb 06, 2003 | 3.483 | 3.490 | 3.428 | 3.438 | 804,237 | -0.02(-0.60%) |
Feb 05, 2003 | 3.507 | 3.507 | 3.435 | 3.459 | 650,828 | -0.04(-1.08%) |
Feb 04, 2003 | 3.504 | 3.511 | 3.459 | 3.497 | 580,805 | +0.00(+0.00%) |
Feb 03, 2003 | 3.493 | 3.542 | 3.449 | 3.497 | 513,398 | -0.01(-0.39%) |
Jan 31, 2003 | 3.449 | 3.521 | 3.418 | 3.511 | 554,366 | +0.09(+2.51%) |
Jan 30, 2003 | 3.476 | 3.493 | 3.400 | 3.425 | 593,008 | -0.05(-1.39%) |
Jan 29, 2003 | 3.493 | 3.493 | 3.428 | 3.473 | 721,140 | -0.07(-2.04%) |
Jan 28, 2003 | 3.435 | 3.545 | 3.428 | 3.545 | 691,795 | +0.13(+3.94%) |
Jan 27, 2003 | 3.483 | 3.504 | 3.383 | 3.411 | 936,436 | -0.11(-3.03%) |
Jan 24, 2003 | 3.562 | 3.579 | 3.497 | 3.517 | 784,480 | -0.04(-1.16%) |
Jan 23, 2003 | 3.590 | 3.607 | 3.531 | 3.559 | 584,292 | -0.04(-1.24%) |
Jan 22, 2003 | 3.614 | 3.614 | 3.576 | 3.604 | 480,276 | -0.01(-0.29%) |
Jan 21, 2003 | 3.617 | 3.628 | 3.579 | 3.614 | 659,835 | +0.00(+0.00%) |
Jan 17, 2003 | 3.631 | 3.631 | 3.600 | 3.614 | 634,847 | -0.01(-0.19%) |
Jan 16, 2003 | 3.628 | 3.659 | 3.610 | 3.621 | 723,465 | -0.01(-0.19%) |
Jan 15, 2003 | 3.648 | 3.655 | 3.590 | 3.628 | 825,738 | -0.02(-0.66%) |
Jan 14, 2003 | 3.628 | 3.683 | 3.614 | 3.652 | 958,228 | +0.04(+1.05%) |
Jan 13, 2003 | 3.624 | 3.662 | 3.562 | 3.614 | 1,116,286 | -0.01(-0.19%) |
Jan 10, 2003 | 3.610 | 3.700 | 3.583 | 3.621 | 1,007,330 | +0.04(+1.25%) |
Jan 09, 2003 | 3.559 | 3.607 | 3.535 | 3.576 | 822,542 | +0.01(+0.39%) |
Jan 08, 2003 | 3.614 | 3.628 | 3.555 | 3.562 | 1,045,683 | -0.05(-1.43%) |
Jan 07, 2003 | 3.559 | 3.631 | 3.497 | 3.614 | 1,484,410 | +0.08(+2.34%) |
Jan 06, 2003 | 3.462 | 3.597 | 3.445 | 3.531 | 1,341,461 | +0.07(+1.99%) |
Jan 03, 2003 | 3.435 | 3.507 | 3.425 | 3.462 | 804,818 | +0.03(+1.00%) |
Jan 02, 2003 | 3.414 | 3.452 | 3.394 | 3.428 | 442,795 | +0.02(+0.61%) |
Dec 31, 2002 | 3.414 | 3.425 | 3.394 | 3.407 | 496,546 | -0.01(-0.40%) |
Dec 30, 2002 | 3.431 | 3.438 | 3.407 | 3.421 | 580,224 | -0.01(-0.30%) |
Dec 27, 2002 | 3.411 | 3.442 | 3.404 | 3.431 | 466,329 | -0.00(-0.10%) |
Dec 26, 2002 | 3.394 | 3.435 | 3.394 | 3.435 | 466,911 | +0.04(+1.11%) |
Dec 24, 2002 | 3.383 | 3.421 | 3.380 | 3.397 | 187,403 | +0.01(+0.20%) |
Dec 23, 2002 | 3.380 | 3.425 | 3.363 | 3.390 | 630,780 | +0.01(+0.41%) |
Dec 20, 2002 | 3.373 | 3.400 | 3.373 | 3.376 | 606,955 | +0.00(+0.10%) |
Dec 19, 2002 | 3.366 | 3.407 | 3.342 | 3.373 | 608,408 | +0.04(+1.24%) |
Dec 18, 2002 | 3.335 | 3.373 | 3.325 | 3.332 | 445,119 | +0.00(+0.10%) |
Dec 17, 2002 | 3.363 | 3.394 | 3.308 | 3.328 | 888,496 | -0.04(-1.33%) |
Dec 16, 2002 | 3.404 | 3.407 | 3.359 | 3.373 | 554,075 | -0.02(-0.71%) |
Dec 13, 2002 | 3.373 | 3.404 | 3.366 | 3.397 | 543,325 | +0.00(+0.00%) |
Dec 12, 2002 | 3.425 | 3.431 | 3.356 | 3.397 | 691,214 | -0.03(-0.80%) |
Dec 11, 2002 | 3.390 | 3.431 | 3.349 | 3.425 | 760,364 | +0.03(+1.02%) |
Dec 10, 2002 | 3.352 | 3.400 | 3.311 | 3.390 | 841,427 | +0.05(+1.55%) |
Dec 09, 2002 | 3.304 | 3.356 | 3.277 | 3.339 | 640,658 | +0.04(+1.15%) |
Dec 06, 2002 | 3.270 | 3.335 | 3.270 | 3.301 | 533,737 | +0.01(+0.42%) |
Dec 05, 2002 | 3.304 | 3.363 | 3.287 | 3.287 | 513,689 | -0.02(-0.52%) |
Dec 04, 2002 | 3.277 | 3.304 | 3.273 | 3.304 | 548,845 | +0.02(+0.52%) |
Dec 03, 2002 | 3.287 | 3.304 | 3.256 | 3.287 | 492,769 | +0.00(+0.10%) |