Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 3.129 | 3.202 | 3.082 | 3.134 | 775,380 | +0.03(+1.01%) |
Feb 27, 2003 | 3.014 | 3.105 | 2.990 | 3.103 | 561,311 | +0.13(+4.41%) |
Feb 26, 2003 | 3.087 | 3.092 | 2.959 | 2.972 | 755,919 | -0.10(-3.16%) |
Feb 25, 2003 | 3.014 | 3.095 | 2.967 | 3.069 | 788,354 | +0.05(+1.65%) |
Feb 24, 2003 | 3.153 | 3.153 | 2.990 | 3.019 | 945,185 | -0.13(-4.16%) |
Feb 21, 2003 | 3.066 | 3.187 | 2.967 | 3.150 | 2,067,808 | +0.09(+3.09%) |
Feb 20, 2003 | 2.948 | 3.064 | 2.946 | 3.056 | 1,158,873 | +0.11(+3.64%) |
Feb 19, 2003 | 3.048 | 3.048 | 2.870 | 2.948 | 981,436 | -0.09(-3.02%) |
Feb 18, 2003 | 3.022 | 3.071 | 3.006 | 3.040 | 1,255,795 | +0.09(+3.11%) |
Feb 14, 2003 | 2.961 | 3.003 | 2.906 | 2.948 | 1,340,889 | +0.00(+0.00%) |
Feb 13, 2003 | 2.948 | 2.995 | 2.904 | 2.948 | 1,191,689 | -0.00(-0.09%) |
Feb 12, 2003 | 3.040 | 3.056 | 2.946 | 2.951 | 934,119 | -0.09(-2.93%) |
Feb 11, 2003 | 3.092 | 3.116 | 2.969 | 3.040 | 984,488 | -0.05(-1.53%) |
Feb 10, 2003 | 3.043 | 3.140 | 2.951 | 3.087 | 1,681,262 | +0.05(+1.73%) |
Feb 07, 2003 | 3.229 | 3.236 | 3.001 | 3.035 | 1,791,159 | -0.17(-5.31%) |
Feb 06, 2003 | 3.184 | 3.226 | 3.126 | 3.205 | 1,514,891 | +0.02(+0.66%) |
Feb 05, 2003 | 3.189 | 3.236 | 3.113 | 3.184 | 2,138,783 | +0.02(+0.50%) |
Feb 04, 2003 | 3.035 | 3.260 | 2.896 | 3.168 | 2,961,098 | +0.14(+4.49%) |
Feb 03, 2003 | 3.145 | 3.158 | 2.967 | 3.032 | 1,424,074 | -0.04(-1.28%) |
Jan 31, 2003 | 3.053 | 3.111 | 3.019 | 3.071 | 1,246,256 | +0.04(+1.47%) |
Jan 30, 2003 | 3.124 | 3.140 | 3.009 | 3.027 | 1,076,069 | -0.08(-2.61%) |
Jan 29, 2003 | 3.145 | 3.163 | 3.069 | 3.108 | 874,210 | -0.03(-1.00%) |
Jan 28, 2003 | 3.119 | 3.184 | 3.111 | 3.140 | 1,643,486 | +0.05(+1.53%) |
Jan 27, 2003 | 3.250 | 3.250 | 3.053 | 3.092 | 2,457,025 | -0.16(-4.84%) |
Jan 24, 2003 | 3.312 | 3.389 | 3.250 | 3.250 | 2,194,494 | -0.04(-1.35%) |
Jan 23, 2003 | 3.294 | 3.354 | 3.210 | 3.294 | 2,808,464 | +0.00(+0.00%) |
Jan 22, 2003 | 3.564 | 3.627 | 3.218 | 3.294 | 1,671,341 | -0.26(-7.30%) |
Jan 21, 2003 | 3.593 | 3.648 | 3.517 | 3.554 | 780,341 | -0.04(-1.09%) |
Jan 17, 2003 | 3.829 | 3.829 | 3.572 | 3.593 | 2,582,566 | -0.26(-6.80%) |
Jan 16, 2003 | 3.768 | 3.918 | 3.768 | 3.855 | 995,173 | +0.10(+2.58%) |
Jan 15, 2003 | 3.834 | 3.860 | 3.742 | 3.758 | 1,137,504 | -0.08(-1.98%) |
Jan 14, 2003 | 3.868 | 3.923 | 3.792 | 3.834 | 1,135,978 | -0.06(-1.55%) |
Jan 13, 2003 | 3.886 | 3.957 | 3.850 | 3.894 | 1,191,689 | +0.03(+0.75%) |
Jan 10, 2003 | 3.936 | 3.936 | 3.816 | 3.865 | 1,764,448 | -0.07(-1.80%) |
Jan 09, 2003 | 3.850 | 4.017 | 3.850 | 3.936 | 803,999 | +0.09(+2.32%) |
Jan 08, 2003 | 3.944 | 3.944 | 3.818 | 3.847 | 1,782,001 | -0.12(-3.10%) |
Jan 07, 2003 | 3.949 | 4.004 | 3.915 | 3.970 | 1,340,126 | +0.02(+0.60%) |
Jan 06, 2003 | 3.996 | 4.023 | 3.936 | 3.947 | 1,542,747 | -0.07(-1.70%) |
Jan 03, 2003 | 3.970 | 4.044 | 3.923 | 4.015 | 799,801 | +0.02(+0.46%) |
Jan 02, 2003 | 3.931 | 4.033 | 3.931 | 3.996 | 810,104 | +0.12(+3.11%) |
Dec 31, 2002 | 3.795 | 3.983 | 3.774 | 3.876 | 1,588,919 | +0.09(+2.42%) |
Dec 30, 2002 | 3.879 | 3.879 | 3.721 | 3.784 | 1,063,858 | -0.08(-2.10%) |
Dec 27, 2002 | 3.886 | 3.902 | 3.844 | 3.865 | 841,013 | -0.02(-0.54%) |
Dec 26, 2002 | 3.863 | 3.978 | 3.860 | 3.886 | 636,865 | +0.03(+0.68%) |
Dec 24, 2002 | 3.876 | 3.915 | 3.844 | 3.860 | 431,190 | -0.02(-0.41%) |
Dec 23, 2002 | 3.734 | 3.876 | 3.732 | 3.876 | 1,349,665 | +0.18(+4.89%) |
Dec 20, 2002 | 3.758 | 3.782 | 3.640 | 3.695 | 3,128,614 | -0.05(-1.40%) |
Dec 19, 2002 | 3.900 | 3.976 | 3.721 | 3.748 | 2,914,163 | -0.15(-3.90%) |
Dec 18, 2002 | 3.910 | 3.931 | 3.789 | 3.900 | 2,408,945 | -0.01(-0.20%) |
Dec 17, 2002 | 3.897 | 3.983 | 3.892 | 3.907 | 1,026,081 | -0.03(-0.73%) |
Dec 16, 2002 | 3.792 | 3.944 | 3.792 | 3.936 | 1,467,957 | +0.15(+3.87%) |
Dec 13, 2002 | 3.813 | 3.844 | 3.779 | 3.789 | 1,764,448 | +0.01(+0.35%) |
Dec 12, 2002 | 3.721 | 3.847 | 3.677 | 3.776 | 795,222 | +0.07(+1.77%) |
Dec 11, 2002 | 3.632 | 3.826 | 3.606 | 3.711 | 1,537,787 | +0.10(+2.91%) |
Dec 10, 2002 | 3.543 | 3.630 | 3.520 | 3.606 | 1,317,231 | +0.07(+1.85%) |
Dec 09, 2002 | 3.637 | 3.651 | 3.509 | 3.541 | 702,497 | -0.10(-2.81%) |
Dec 06, 2002 | 3.635 | 3.734 | 3.577 | 3.643 | 1,252,361 | -0.02(-0.50%) |
Dec 05, 2002 | 3.792 | 3.810 | 3.643 | 3.661 | 1,576,327 | -0.11(-2.99%) |
Dec 04, 2002 | 3.881 | 3.881 | 3.768 | 3.774 | 2,522,276 | -0.13(-3.42%) |
Dec 03, 2002 | 3.970 | 3.970 | 3.907 | 3.907 | 1,832,370 | -0.09(-2.17%) |