Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 3.166 | 3.260 | 3.118 | 3.121 | 1,504,724 | +0.09(+2.97%) |
Feb 27, 2003 | 2.979 | 3.071 | 2.965 | 3.031 | 2,588,677 | +0.13(+4.66%) |
Feb 26, 2003 | 2.920 | 2.943 | 2.867 | 2.896 | 3,117,532 | -0.13(-4.24%) |
Feb 25, 2003 | 3.087 | 3.107 | 2.900 | 3.024 | 6,119,864 | -0.26(-8.00%) |
Feb 24, 2003 | 3.357 | 3.357 | 3.278 | 3.287 | 1,540,752 | -0.22(-6.22%) |
Feb 21, 2003 | 3.431 | 3.525 | 3.366 | 3.505 | 989,657 | +0.05(+1.50%) |
Feb 20, 2003 | 3.541 | 3.541 | 3.435 | 3.453 | 1,893,915 | -0.06(-1.73%) |
Feb 19, 2003 | 3.572 | 3.584 | 3.469 | 3.514 | 994,105 | -0.12(-3.34%) |
Feb 18, 2003 | 3.597 | 3.674 | 3.597 | 3.635 | 1,412,208 | +0.15(+4.19%) |
Feb 14, 2003 | 3.341 | 3.496 | 3.305 | 3.489 | 1,282,774 | +0.07(+1.97%) |
Feb 13, 2003 | 3.435 | 3.462 | 3.323 | 3.422 | 2,384,518 | +0.03(+0.79%) |
Feb 12, 2003 | 3.447 | 3.480 | 3.368 | 3.395 | 2,143,442 | -0.08(-2.27%) |
Feb 11, 2003 | 3.512 | 3.566 | 3.471 | 3.474 | 1,181,806 | +0.02(+0.65%) |
Feb 10, 2003 | 3.442 | 3.485 | 3.372 | 3.451 | 1,193,816 | +0.04(+1.32%) |
Feb 07, 2003 | 3.483 | 3.483 | 3.361 | 3.406 | 2,830,643 | -0.19(-5.37%) |
Feb 06, 2003 | 3.597 | 3.631 | 3.530 | 3.599 | 1,068,385 | -0.02(-0.68%) |
Feb 05, 2003 | 3.604 | 3.766 | 3.584 | 3.624 | 1,818,301 | -0.14(-3.76%) |
Feb 04, 2003 | 3.766 | 3.804 | 3.732 | 3.766 | 1,250,749 | -0.14(-3.62%) |
Feb 03, 2003 | 3.946 | 3.950 | 3.876 | 3.907 | 1,061,268 | +0.11(+2.78%) |
Jan 31, 2003 | 3.822 | 3.853 | 3.755 | 3.802 | 986,544 | +0.02(+0.66%) |
Jan 30, 2003 | 3.862 | 3.889 | 3.766 | 3.777 | 1,211,607 | -0.07(-1.81%) |
Jan 29, 2003 | 3.768 | 3.876 | 3.705 | 3.847 | 2,394,748 | +0.05(+1.36%) |
Jan 28, 2003 | 3.858 | 3.876 | 3.687 | 3.795 | 1,413,542 | -0.12(-2.99%) |
Jan 27, 2003 | 3.912 | 3.991 | 3.862 | 3.912 | 1,397,974 | -0.07(-1.69%) |
Jan 24, 2003 | 4.159 | 4.159 | 3.946 | 3.979 | 2,655,395 | -0.11(-2.64%) |
Jan 23, 2003 | 4.069 | 4.137 | 3.977 | 4.087 | 1,680,416 | +0.18(+4.48%) |
Jan 22, 2003 | 3.874 | 3.993 | 3.851 | 3.912 | 1,166,239 | +0.00(+0.00%) |
Jan 21, 2003 | 3.997 | 4.009 | 3.894 | 3.912 | 1,794,282 | -0.15(-3.60%) |
Jan 17, 2003 | 4.081 | 4.175 | 4.015 | 4.058 | 2,543,308 | -0.13(-3.01%) |
Jan 16, 2003 | 4.179 | 4.249 | 4.141 | 4.184 | 762,814 | +0.03(+0.81%) |
Jan 15, 2003 | 4.186 | 4.200 | 4.137 | 4.150 | 1,138,217 | -0.02(-0.59%) |
Jan 14, 2003 | 4.193 | 4.231 | 4.094 | 4.175 | 1,403,312 | +0.06(+1.42%) |
Jan 13, 2003 | 4.204 | 4.211 | 4.018 | 4.117 | 1,192,926 | -0.04(-1.08%) |
Jan 10, 2003 | 4.081 | 4.188 | 4.074 | 4.162 | 1,297,007 | +0.00(+0.11%) |
Jan 09, 2003 | 4.058 | 4.166 | 4.054 | 4.157 | 2,402,310 | +0.20(+4.94%) |
Jan 08, 2003 | 3.959 | 4.002 | 3.932 | 3.961 | 1,666,627 | -0.01(-0.34%) |
Jan 07, 2003 | 4.036 | 4.045 | 3.928 | 3.975 | 2,461,467 | -0.12(-2.96%) |
Jan 06, 2003 | 4.033 | 4.148 | 4.033 | 4.096 | 2,988,543 | +0.23(+6.05%) |
Jan 03, 2003 | 3.932 | 3.968 | 3.813 | 3.862 | 2,191,479 | +0.02(+0.59%) |
Jan 02, 2003 | 3.746 | 3.856 | 3.734 | 3.840 | 3,141,995 | +0.23(+6.29%) |
Dec 31, 2002 | 3.647 | 3.649 | 3.554 | 3.613 | 1,800,509 | +0.09(+2.62%) |
Dec 30, 2002 | 3.519 | 3.543 | 3.498 | 3.521 | 1,548,313 | +0.02(+0.58%) |
Dec 27, 2002 | 3.554 | 3.597 | 3.487 | 3.501 | 1,825,862 | -0.11(-3.11%) |
Dec 26, 2002 | 3.519 | 3.626 | 3.494 | 3.613 | 1,402,867 | +0.02(+0.44%) |
Dec 24, 2002 | 3.541 | 3.624 | 3.541 | 3.597 | 895,806 | -0.03(-0.81%) |
Dec 23, 2002 | 3.658 | 3.685 | 3.597 | 3.626 | 2,005,112 | -0.06(-1.59%) |
Dec 20, 2002 | 3.667 | 3.732 | 3.649 | 3.685 | 3,432,888 | +0.07(+1.99%) |
Dec 19, 2002 | 3.633 | 3.689 | 3.566 | 3.613 | 2,232,845 | +0.03(+0.94%) |
Dec 18, 2002 | 3.651 | 3.660 | 3.563 | 3.579 | 3,222,502 | +0.01(+0.19%) |
Dec 17, 2002 | 3.620 | 3.671 | 3.550 | 3.572 | 1,740,907 | -0.06(-1.61%) |
Dec 16, 2002 | 3.552 | 3.665 | 3.541 | 3.631 | 2,585,119 | +0.11(+3.19%) |
Dec 13, 2002 | 3.523 | 3.570 | 3.467 | 3.519 | 2,724,338 | -0.10(-2.79%) |
Dec 12, 2002 | 3.667 | 3.683 | 3.563 | 3.620 | 2,937,392 | -0.04(-1.17%) |
Dec 11, 2002 | 3.640 | 3.698 | 3.626 | 3.662 | 2,186,142 | +0.11(+3.04%) |
Dec 10, 2002 | 3.507 | 3.593 | 3.487 | 3.554 | 2,241,741 | +0.10(+2.93%) |
Dec 09, 2002 | 3.523 | 3.525 | 3.440 | 3.453 | 2,408,092 | -0.19(-5.30%) |
Dec 06, 2002 | 3.528 | 3.660 | 3.507 | 3.647 | 2,723,893 | +0.02(+0.62%) |
Dec 05, 2002 | 3.773 | 3.773 | 3.570 | 3.624 | 5,522,066 | +0.03(+0.75%) |
Dec 04, 2002 | 3.642 | 3.687 | 3.557 | 3.597 | 10,106,516 | +0.19(+5.47%) |
Dec 03, 2002 | 3.532 | 3.548 | 3.357 | 3.411 | 10,427,654 | -0.25(-6.82%) |