Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 4.266 | 4.319 | 4.266 | 4.280 | 323,128 | -0.00(-0.12%) |
Feb 27, 2003 | 4.254 | 4.314 | 4.248 | 4.285 | 490,766 | -0.00(-0.03%) |
Feb 26, 2003 | 4.272 | 4.293 | 4.261 | 4.286 | 230,400 | +0.00(+0.03%) |
Feb 25, 2003 | 4.229 | 4.286 | 4.177 | 4.285 | 434,076 | +0.07(+1.70%) |
Feb 24, 2003 | 4.266 | 4.266 | 4.200 | 4.213 | 304,906 | -0.06(-1.50%) |
Feb 21, 2003 | 4.254 | 4.290 | 4.205 | 4.277 | 304,501 | +0.05(+1.29%) |
Feb 20, 2003 | 4.235 | 4.239 | 4.193 | 4.223 | 129,575 | +0.01(+0.21%) |
Feb 19, 2003 | 4.248 | 4.248 | 4.174 | 4.214 | 269,678 | +0.00(+0.03%) |
Feb 18, 2003 | 4.167 | 4.217 | 4.156 | 4.213 | 370,099 | +0.06(+1.46%) |
Feb 14, 2003 | 4.198 | 4.198 | 4.118 | 4.153 | 479,428 | -0.02(-0.50%) |
Feb 13, 2003 | 4.100 | 4.174 | 4.100 | 4.174 | 333,656 | +0.06(+1.47%) |
Feb 12, 2003 | 4.137 | 4.167 | 4.113 | 4.113 | 274,132 | -0.01(-0.30%) |
Feb 11, 2003 | 4.205 | 4.205 | 4.102 | 4.125 | 301,262 | -0.06(-1.39%) |
Feb 10, 2003 | 4.082 | 4.184 | 4.082 | 4.184 | 317,864 | +0.07(+1.71%) |
Feb 07, 2003 | 4.139 | 4.167 | 4.113 | 4.113 | 355,926 | -0.07(-1.57%) |
Feb 06, 2003 | 4.150 | 4.193 | 4.135 | 4.179 | 288,304 | +0.02(+0.39%) |
Feb 05, 2003 | 4.143 | 4.197 | 4.143 | 4.163 | 280,611 | -0.02(-0.50%) |
Feb 04, 2003 | 4.137 | 4.184 | 4.111 | 4.184 | 254,291 | +0.04(+1.07%) |
Feb 03, 2003 | 4.167 | 4.181 | 4.137 | 4.139 | 360,785 | -0.04(-1.06%) |
Jan 31, 2003 | 4.090 | 4.184 | 4.090 | 4.184 | 353,092 | +0.07(+1.68%) |
Jan 30, 2003 | 4.140 | 4.154 | 4.113 | 4.114 | 300,857 | -0.03(-0.63%) |
Jan 29, 2003 | 4.118 | 4.140 | 4.075 | 4.140 | 327,987 | +0.03(+0.72%) |
Jan 28, 2003 | 4.079 | 4.111 | 4.059 | 4.111 | 391,560 | +0.03(+0.70%) |
Jan 27, 2003 | 4.108 | 4.111 | 4.076 | 4.082 | 396,014 | -0.01(-0.18%) |
Jan 24, 2003 | 4.143 | 4.143 | 4.082 | 4.090 | 271,703 | -0.04(-0.96%) |
Jan 23, 2003 | 4.112 | 4.142 | 4.106 | 4.129 | 283,850 | +0.02(+0.48%) |
Jan 22, 2003 | 4.088 | 4.138 | 4.088 | 4.109 | 666,097 | +0.01(+0.30%) |
Jan 21, 2003 | 4.093 | 4.118 | 4.087 | 4.097 | 499,674 | +0.01(+0.18%) |
Jan 17, 2003 | 4.146 | 4.149 | 4.080 | 4.090 | 396,824 | -0.03(-0.63%) |
Jan 16, 2003 | 4.121 | 4.167 | 4.088 | 4.116 | 521,135 | +0.00(+0.06%) |
Jan 15, 2003 | 4.146 | 4.176 | 4.082 | 4.113 | 826,446 | -0.04(-0.95%) |
Jan 14, 2003 | 4.130 | 4.161 | 4.124 | 4.153 | 404,517 | +0.03(+0.84%) |
Jan 13, 2003 | 4.161 | 4.180 | 4.118 | 4.118 | 510,607 | -0.04(-1.01%) |
Jan 10, 2003 | 4.228 | 4.228 | 4.143 | 4.160 | 470,519 | -0.06(-1.52%) |
Jan 09, 2003 | 4.227 | 4.229 | 4.196 | 4.224 | 598,475 | +0.01(+0.29%) |
Jan 08, 2003 | 4.254 | 4.263 | 4.212 | 4.212 | 338,920 | -0.04(-0.99%) |
Jan 07, 2003 | 4.347 | 4.347 | 4.248 | 4.254 | 905,001 | -0.11(-2.63%) |
Jan 06, 2003 | 4.371 | 4.397 | 4.361 | 4.369 | 494,410 | -0.03(-0.62%) |
Jan 03, 2003 | 4.353 | 4.413 | 4.338 | 4.396 | 179,380 | +0.04(+0.91%) |
Jan 02, 2003 | 4.322 | 4.374 | 4.322 | 4.356 | 274,537 | +0.03(+0.80%) |
Dec 31, 2002 | 4.377 | 4.397 | 4.322 | 4.322 | 651,925 | -0.06(-1.38%) |
Dec 30, 2002 | 4.396 | 4.408 | 4.360 | 4.382 | 331,631 | -0.04(-1.00%) |
Dec 27, 2002 | 4.413 | 4.454 | 4.409 | 4.427 | 221,087 | +0.00(+0.03%) |
Dec 26, 2002 | 4.448 | 4.464 | 4.421 | 4.426 | 294,783 | -0.02(-0.36%) |
Dec 24, 2002 | 4.437 | 4.453 | 4.427 | 4.442 | 108,924 | +0.01(+0.14%) |
Dec 23, 2002 | 4.369 | 4.445 | 4.347 | 4.435 | 356,736 | +0.07(+1.53%) |
Dec 20, 2002 | 4.353 | 4.393 | 4.353 | 4.369 | 394,394 | +0.02(+0.54%) |
Dec 19, 2002 | 4.365 | 4.408 | 4.334 | 4.345 | 372,933 | -0.04(-0.87%) |
Dec 18, 2002 | 4.427 | 4.427 | 4.384 | 4.384 | 176,141 | -0.04(-0.81%) |
Dec 17, 2002 | 4.408 | 4.424 | 4.397 | 4.419 | 229,591 | -0.00(-0.03%) |
Dec 16, 2002 | 4.384 | 4.433 | 4.371 | 4.421 | 331,631 | +0.02(+0.56%) |
Dec 13, 2002 | 4.445 | 4.445 | 4.396 | 4.396 | 256,315 | -0.05(-1.03%) |
Dec 12, 2002 | 4.439 | 4.443 | 4.414 | 4.442 | 196,792 | +0.01(+0.19%) |
Dec 11, 2002 | 4.408 | 4.443 | 4.395 | 4.433 | 250,242 | +0.05(+1.13%) |
Dec 10, 2002 | 4.384 | 4.414 | 4.365 | 4.384 | 255,101 | -0.01(-0.28%) |
Dec 09, 2002 | 4.340 | 4.406 | 4.340 | 4.396 | 347,423 | +0.06(+1.48%) |
Dec 06, 2002 | 4.340 | 4.382 | 4.321 | 4.332 | 174,521 | -0.01(-0.14%) |
Dec 05, 2002 | 4.347 | 4.367 | 4.322 | 4.338 | 211,774 | +0.00(+0.00%) |
Dec 04, 2002 | 4.322 | 4.359 | 4.312 | 4.338 | 320,293 | +0.02(+0.52%) |
Dec 03, 2002 | 4.347 | 4.374 | 4.316 | 4.316 | 238,094 | -0.06(-1.41%) |