Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 3.765 | 3.768 | 3.704 | 3.709 | 20,302,500 | -0.06(-1.71%) |
Feb 27, 2003 | 3.792 | 3.792 | 3.773 | 3.774 | 9,438,750 | -0.02(-0.41%) |
Feb 26, 2003 | 3.816 | 3.827 | 3.789 | 3.789 | 6,043,125 | -0.02(-0.64%) |
Feb 25, 2003 | 3.813 | 3.824 | 3.801 | 3.814 | 3,299,062 | +0.00(+0.01%) |
Feb 24, 2003 | 3.803 | 3.819 | 3.795 | 3.813 | 2,285,625 | +0.02(+0.52%) |
Feb 21, 2003 | 3.808 | 3.811 | 3.782 | 3.794 | 1,162,500 | +0.01(+0.31%) |
Feb 20, 2003 | 3.787 | 3.795 | 3.777 | 3.782 | 1,053,750 | -0.00(-0.06%) |
Feb 19, 2003 | 3.791 | 3.803 | 3.777 | 3.784 | 2,323,125 | +0.00(+0.08%) |
Feb 18, 2003 | 3.787 | 3.797 | 3.772 | 3.781 | 928,125 | +0.00(+0.11%) |
Feb 14, 2003 | 3.771 | 3.799 | 3.767 | 3.777 | 903,750 | +0.01(+0.21%) |
Feb 13, 2003 | 3.757 | 3.779 | 3.755 | 3.769 | 795,937 | +0.01(+0.17%) |
Feb 12, 2003 | 3.760 | 3.771 | 3.760 | 3.762 | 1,330,312 | -0.00(-0.11%) |
Feb 11, 2003 | 3.773 | 3.803 | 3.765 | 3.766 | 1,198,125 | -0.00(-0.06%) |
Feb 10, 2003 | 3.739 | 3.784 | 3.737 | 3.769 | 1,136,250 | +0.03(+0.93%) |
Feb 07, 2003 | 3.738 | 3.750 | 3.733 | 3.734 | 1,377,187 | -0.00(-0.10%) |
Feb 06, 2003 | 3.728 | 3.739 | 3.712 | 3.738 | 1,764,375 | +0.01(+0.26%) |
Feb 05, 2003 | 3.731 | 3.738 | 3.723 | 3.728 | 2,280,937 | +0.01(+0.16%) |
Feb 04, 2003 | 3.736 | 3.738 | 3.720 | 3.722 | 4,148,437 | -0.02(-0.43%) |
Feb 03, 2003 | 3.733 | 3.739 | 3.678 | 3.738 | 6,050,625 | +0.42(+12.79%) |
Jan 31, 2003 | 3.213 | 3.333 | 3.213 | 3.314 | 1,242,187 | +0.09(+2.83%) |
Jan 30, 2003 | 3.315 | 3.315 | 3.222 | 3.223 | 811,875 | -0.09(-2.86%) |
Jan 29, 2003 | 3.335 | 3.335 | 3.269 | 3.318 | 692,812 | -0.02(-0.69%) |
Jan 28, 2003 | 3.333 | 3.360 | 3.307 | 3.341 | 887,812 | +0.00(+0.14%) |
Jan 27, 2003 | 3.359 | 3.363 | 3.309 | 3.336 | 1,464,375 | -0.02(-0.67%) |
Jan 24, 2003 | 3.438 | 3.439 | 3.355 | 3.358 | 900,000 | -0.08(-2.31%) |
Jan 23, 2003 | 3.472 | 3.487 | 3.429 | 3.438 | 627,187 | -0.03(-0.92%) |
Jan 22, 2003 | 3.465 | 3.495 | 3.463 | 3.470 | 1,065,000 | +0.01(+0.31%) |
Jan 21, 2003 | 3.483 | 3.485 | 3.453 | 3.459 | 1,242,187 | -0.01(-0.37%) |
Jan 17, 2003 | 3.481 | 3.501 | 3.459 | 3.472 | 930,000 | -0.02(-0.46%) |
Jan 16, 2003 | 3.481 | 3.505 | 3.473 | 3.488 | 1,016,250 | +0.01(+0.21%) |
Jan 15, 2003 | 3.528 | 3.528 | 3.481 | 3.481 | 720,000 | -0.05(-1.35%) |
Jan 14, 2003 | 3.528 | 3.541 | 3.498 | 3.528 | 1,155,000 | -0.01(-0.20%) |
Jan 13, 2003 | 3.474 | 3.547 | 3.474 | 3.535 | 1,142,812 | +0.05(+1.45%) |
Jan 10, 2003 | 3.483 | 3.515 | 3.458 | 3.484 | 773,437 | -0.01(-0.26%) |
Jan 09, 2003 | 3.459 | 3.496 | 3.458 | 3.493 | 843,750 | +0.02(+0.68%) |
Jan 08, 2003 | 3.504 | 3.528 | 3.466 | 3.470 | 830,625 | -0.02(-0.67%) |
Jan 07, 2003 | 3.520 | 3.540 | 3.493 | 3.493 | 875,625 | -0.02(-0.62%) |
Jan 06, 2003 | 3.509 | 3.556 | 3.506 | 3.515 | 1,221,562 | +0.01(+0.35%) |
Jan 03, 2003 | 3.563 | 3.566 | 3.487 | 3.503 | 916,875 | -0.06(-1.68%) |
Jan 02, 2003 | 3.493 | 3.563 | 3.493 | 3.563 | 668,437 | +0.08(+2.20%) |
Dec 31, 2002 | 3.499 | 3.504 | 3.456 | 3.486 | 858,750 | -3.52(-50.26%) |
Dec 26, 2002 | 7.025 | 7.111 | 7.003 | 7.008 | 760,312 | -0.03(-0.47%) |
Dec 24, 2002 | 7.057 | 7.057 | 7.040 | 7.041 | 402,187 | -0.02(-0.23%) |
Dec 23, 2002 | 6.955 | 7.059 | 6.944 | 7.057 | 1,064,062 | +0.09(+1.29%) |
Dec 20, 2002 | 6.821 | 6.967 | 6.805 | 6.967 | 1,864,687 | +0.16(+2.37%) |
Dec 19, 2002 | 6.832 | 6.864 | 6.802 | 6.806 | 952,500 | -0.04(-0.53%) |
Dec 18, 2002 | 6.869 | 6.911 | 6.834 | 6.843 | 829,687 | -0.01(-0.14%) |
Dec 17, 2002 | 6.901 | 6.912 | 6.821 | 6.852 | 839,062 | -0.03(-0.50%) |
Dec 16, 2002 | 6.832 | 6.907 | 6.832 | 6.886 | 881,250 | +0.07(+0.97%) |
Dec 13, 2002 | 6.819 | 6.880 | 6.812 | 6.820 | 1,016,250 | +0.00(+0.03%) |
Dec 12, 2002 | 6.880 | 6.887 | 6.816 | 6.818 | 1,126,875 | -0.04(-0.65%) |
Dec 11, 2002 | 6.837 | 6.909 | 6.784 | 6.863 | 1,260,937 | -0.02(-0.36%) |
Dec 10, 2002 | 6.896 | 6.907 | 6.845 | 6.887 | 808,125 | +0.01(+0.17%) |
Dec 09, 2002 | 6.955 | 6.993 | 6.860 | 6.876 | 1,032,187 | -0.09(-1.30%) |
Dec 06, 2002 | 6.773 | 6.976 | 6.773 | 6.966 | 1,473,750 | +0.17(+2.51%) |
Dec 05, 2002 | 6.938 | 6.938 | 6.752 | 6.796 | 1,316,250 | -0.13(-1.89%) |
Dec 04, 2002 | 6.869 | 6.950 | 6.862 | 6.927 | 1,815,000 | +0.02(+0.34%) |
Dec 03, 2002 | 6.827 | 6.955 | 6.821 | 6.903 | 1,691,250 | +0.01(+0.09%) |