Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 3.675 | 3.750 | 3.675 | 3.725 | 1,464,700 | +0.08(+2.19%) |
Feb 27, 2003 | 3.663 | 3.680 | 3.542 | 3.645 | 746,200 | +0.06(+1.67%) |
Feb 26, 2003 | 3.635 | 3.685 | 3.575 | 3.585 | 552,600 | -0.05(-1.44%) |
Feb 25, 2003 | 3.610 | 3.725 | 3.520 | 3.638 | 2,032,500 | +0.00(+0.00%) |
Feb 24, 2003 | 3.755 | 3.755 | 3.612 | 3.638 | 1,118,600 | -0.11(-3.06%) |
Feb 21, 2003 | 3.500 | 3.760 | 3.487 | 3.752 | 3,597,600 | +0.09(+2.39%) |
Feb 20, 2003 | 3.647 | 3.692 | 3.600 | 3.665 | 1,588,700 | -0.08(-2.27%) |
Feb 19, 2003 | 3.750 | 3.812 | 3.643 | 3.750 | 1,485,200 | +0.00(+0.00%) |
Feb 18, 2003 | 3.623 | 3.768 | 3.570 | 3.750 | 1,595,600 | +0.12(+3.38%) |
Feb 14, 2003 | 3.475 | 3.728 | 3.462 | 3.627 | 2,638,100 | +0.15(+4.46%) |
Feb 13, 2003 | 3.507 | 3.538 | 3.433 | 3.473 | 1,095,200 | -0.02(-0.64%) |
Feb 12, 2003 | 3.487 | 3.570 | 3.430 | 3.495 | 3,258,300 | -0.07(-2.03%) |
Feb 11, 2003 | 3.600 | 3.605 | 3.550 | 3.567 | 1,077,100 | -0.01(-0.22%) |
Feb 10, 2003 | 3.575 | 3.625 | 3.513 | 3.575 | 616,100 | +0.00(+0.07%) |
Feb 07, 2003 | 3.590 | 3.620 | 3.525 | 3.572 | 775,900 | -0.01(-0.28%) |
Feb 06, 2003 | 3.592 | 3.645 | 3.558 | 3.583 | 1,011,800 | +0.00(+0.14%) |
Feb 05, 2003 | 3.667 | 3.708 | 3.578 | 3.578 | 890,500 | -0.06(-1.58%) |
Feb 04, 2003 | 3.650 | 3.712 | 3.625 | 3.635 | 1,414,100 | -0.03(-0.75%) |
Feb 03, 2003 | 3.717 | 3.750 | 3.572 | 3.663 | 1,726,000 | +0.02(+0.69%) |
Jan 31, 2003 | 3.585 | 3.652 | 3.490 | 3.638 | 1,842,100 | +0.05(+1.32%) |
Jan 30, 2003 | 3.625 | 3.938 | 3.575 | 3.590 | 2,835,375 | -0.04(-0.97%) |
Jan 29, 2003 | 3.475 | 3.675 | 3.440 | 3.625 | 1,655,100 | +0.12(+3.35%) |
Jan 28, 2003 | 3.495 | 3.567 | 3.460 | 3.507 | 1,449,800 | +0.06(+1.67%) |
Jan 27, 2003 | 3.485 | 3.575 | 3.422 | 3.450 | 1,501,400 | +0.03(+0.88%) |
Jan 24, 2003 | 3.397 | 3.438 | 3.375 | 3.420 | 2,061,300 | -0.03(-0.87%) |
Jan 23, 2003 | 3.257 | 3.470 | 3.255 | 3.450 | 6,452,900 | -0.05(-1.57%) |
Jan 22, 2003 | 3.587 | 3.587 | 3.455 | 3.505 | 3,731,200 | -0.09(-2.44%) |
Jan 21, 2003 | 3.538 | 3.663 | 3.525 | 3.592 | 2,253,300 | +0.07(+1.99%) |
Jan 17, 2003 | 3.553 | 3.610 | 3.453 | 3.522 | 1,912,200 | -0.09(-2.56%) |
Jan 16, 2003 | 3.785 | 3.790 | 3.560 | 3.615 | 2,295,200 | -0.17(-4.62%) |
Jan 15, 2003 | 3.755 | 3.825 | 3.700 | 3.790 | 1,608,200 | -0.01(-0.33%) |
Jan 14, 2003 | 3.888 | 3.893 | 3.725 | 3.803 | 2,319,900 | -0.01(-0.26%) |
Jan 13, 2003 | 3.800 | 3.862 | 3.700 | 3.812 | 2,323,700 | +0.05(+1.26%) |
Jan 10, 2003 | 3.560 | 3.857 | 3.550 | 3.765 | 2,283,300 | +0.12(+3.15%) |
Jan 09, 2003 | 3.623 | 3.685 | 3.500 | 3.650 | 2,568,000 | +0.11(+3.25%) |
Jan 08, 2003 | 3.737 | 3.743 | 3.527 | 3.535 | 4,050,900 | -0.13(-3.61%) |
Jan 07, 2003 | 3.700 | 3.750 | 3.643 | 3.667 | 2,686,700 | -0.04(-1.01%) |
Jan 06, 2003 | 3.730 | 3.788 | 3.697 | 3.705 | 3,453,200 | -0.02(-0.47%) |
Jan 03, 2003 | 3.897 | 3.897 | 3.678 | 3.723 | 1,981,100 | -0.16(-4.06%) |
Jan 02, 2003 | 3.728 | 3.905 | 3.723 | 3.880 | 2,631,100 | +0.23(+6.37%) |
Dec 31, 2002 | 3.587 | 3.888 | 3.585 | 3.647 | 2,021,100 | +0.08(+2.10%) |
Dec 30, 2002 | 3.520 | 3.627 | 3.520 | 3.572 | 2,478,200 | +0.07(+2.00%) |
Dec 27, 2002 | 3.410 | 3.525 | 3.410 | 3.502 | 1,179,300 | +0.06(+1.82%) |
Dec 26, 2002 | 3.453 | 3.530 | 3.402 | 3.440 | 962,400 | -0.02(-0.43%) |
Dec 24, 2002 | 3.447 | 3.535 | 3.435 | 3.455 | 931,800 | -0.01(-0.43%) |
Dec 23, 2002 | 3.370 | 3.475 | 3.312 | 3.470 | 2,903,000 | +0.10(+3.04%) |
Dec 20, 2002 | 3.370 | 3.447 | 3.312 | 3.368 | 5,237,900 | +0.05(+1.58%) |
Dec 19, 2002 | 3.127 | 3.370 | 3.118 | 3.315 | 7,439,900 | +0.14(+4.33%) |
Dec 18, 2002 | 3.225 | 3.272 | 3.050 | 3.178 | 28,176,500 | -0.75(-19.20%) |
Dec 17, 2002 | 4.000 | 4.030 | 3.850 | 3.933 | 4,383,400 | +0.02(+0.51%) |
Dec 16, 2002 | 3.850 | 3.925 | 3.817 | 3.913 | 1,931,600 | +0.05(+1.29%) |
Dec 13, 2002 | 3.893 | 4.053 | 3.812 | 3.862 | 8,209,600 | -0.34(-8.15%) |
Dec 12, 2002 | 4.062 | 4.235 | 4.000 | 4.205 | 4,099,500 | +0.14(+3.38%) |
Dec 11, 2002 | 4.152 | 4.155 | 3.875 | 4.067 | 11,665,200 | -0.19(-4.41%) |
Dec 10, 2002 | 4.572 | 4.575 | 4.192 | 4.255 | 9,129,100 | -0.28(-6.07%) |
Dec 09, 2002 | 4.633 | 4.747 | 4.520 | 4.530 | 2,954,500 | -0.30(-6.21%) |
Dec 06, 2002 | 4.885 | 4.975 | 4.770 | 4.830 | 2,807,400 | -0.14(-2.91%) |
Dec 05, 2002 | 5.138 | 5.173 | 4.970 | 4.975 | 1,946,100 | -0.11(-2.16%) |
Dec 04, 2002 | 5.147 | 5.205 | 5.000 | 5.085 | 2,026,300 | -0.14(-2.68%) |
Dec 03, 2002 | 5.237 | 5.350 | 5.185 | 5.225 | 1,669,500 | -0.12(-2.29%) |