Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 4.568 | 4.603 | 4.526 | 4.575 | 5,611,547 | +0.01(+0.20%) |
Feb 27, 2003 | 4.559 | 4.594 | 4.489 | 4.566 | 6,083,665 | +0.02(+0.49%) |
Feb 26, 2003 | 4.579 | 4.638 | 4.542 | 4.544 | 4,395,739 | -0.03(-0.72%) |
Feb 25, 2003 | 4.594 | 4.595 | 4.485 | 4.577 | 9,902,794 | -0.04(-0.88%) |
Feb 24, 2003 | 4.750 | 4.750 | 4.612 | 4.618 | 6,596,057 | -0.16(-3.27%) |
Feb 21, 2003 | 4.667 | 4.790 | 4.632 | 4.774 | 5,906,791 | +0.10(+2.08%) |
Feb 20, 2003 | 4.669 | 4.715 | 4.645 | 4.676 | 4,367,167 | +0.00(+0.00%) |
Feb 19, 2003 | 4.722 | 4.741 | 4.647 | 4.676 | 6,156,048 | -0.01(-0.16%) |
Feb 18, 2003 | 4.621 | 4.722 | 4.619 | 4.684 | 6,530,750 | +0.09(+2.00%) |
Feb 14, 2003 | 4.540 | 4.612 | 4.454 | 4.592 | 9,495,710 | +0.05(+1.13%) |
Feb 13, 2003 | 4.588 | 4.588 | 4.465 | 4.540 | 11,257,652 | -0.05(-1.04%) |
Feb 12, 2003 | 4.649 | 4.722 | 4.588 | 4.588 | 6,451,292 | -0.04(-0.95%) |
Feb 11, 2003 | 4.621 | 4.759 | 4.621 | 4.632 | 6,801,504 | +0.07(+1.53%) |
Feb 10, 2003 | 4.581 | 4.586 | 4.520 | 4.562 | 8,176,499 | -0.01(-0.28%) |
Feb 07, 2003 | 4.640 | 4.663 | 4.548 | 4.575 | 6,573,744 | -0.04(-0.80%) |
Feb 06, 2003 | 4.594 | 4.662 | 4.586 | 4.612 | 8,766,715 | +0.02(+0.40%) |
Feb 05, 2003 | 4.557 | 4.656 | 4.535 | 4.594 | 11,650,041 | +0.08(+1.83%) |
Feb 04, 2003 | 4.511 | 4.561 | 4.448 | 4.511 | 18,541,888 | +0.22(+5.18%) |
Feb 03, 2003 | 4.226 | 4.300 | 4.217 | 4.289 | 11,888,958 | +0.13(+3.18%) |
Jan 31, 2003 | 4.042 | 4.189 | 4.026 | 4.156 | 14,164,380 | +0.12(+2.86%) |
Jan 30, 2003 | 4.180 | 4.199 | 4.013 | 4.041 | 10,310,149 | -0.13(-3.09%) |
Jan 29, 2003 | 4.263 | 4.267 | 4.143 | 4.169 | 9,717,211 | -0.16(-3.65%) |
Jan 28, 2003 | 4.318 | 4.338 | 4.265 | 4.327 | 6,947,085 | +0.06(+1.51%) |
Jan 27, 2003 | 4.309 | 4.346 | 4.217 | 4.263 | 5,661,888 | -0.11(-2.52%) |
Jan 24, 2003 | 4.448 | 4.458 | 4.346 | 4.373 | 4,872,483 | -0.08(-1.69%) |
Jan 23, 2003 | 4.498 | 4.507 | 4.434 | 4.448 | 6,024,616 | -0.06(-1.22%) |
Jan 22, 2003 | 4.529 | 4.581 | 4.472 | 4.504 | 5,002,826 | -0.04(-0.85%) |
Jan 21, 2003 | 4.686 | 4.709 | 4.531 | 4.542 | 4,618,600 | -0.12(-2.52%) |
Jan 17, 2003 | 4.630 | 4.693 | 4.627 | 4.660 | 3,736,949 | -0.03(-0.67%) |
Jan 16, 2003 | 4.667 | 4.708 | 4.667 | 4.691 | 3,985,390 | +0.08(+1.67%) |
Jan 15, 2003 | 4.684 | 4.697 | 4.614 | 4.614 | 2,539,101 | -0.09(-1.88%) |
Jan 14, 2003 | 4.669 | 4.704 | 4.640 | 4.702 | 2,968,498 | +0.03(+0.71%) |
Jan 13, 2003 | 4.667 | 4.698 | 4.597 | 4.669 | 4,874,932 | +0.02(+0.40%) |
Jan 10, 2003 | 4.627 | 4.698 | 4.621 | 4.651 | 4,411,249 | -0.02(-0.47%) |
Jan 09, 2003 | 4.584 | 4.686 | 4.579 | 4.673 | 6,313,330 | +0.09(+1.92%) |
Jan 08, 2003 | 4.597 | 4.660 | 4.570 | 4.584 | 4,192,469 | -0.00(-0.08%) |
Jan 07, 2003 | 4.709 | 4.709 | 4.546 | 4.588 | 9,426,593 | -0.12(-2.54%) |
Jan 06, 2003 | 4.757 | 4.849 | 4.684 | 4.708 | 7,175,389 | -0.05(-1.04%) |
Jan 03, 2003 | 4.686 | 4.814 | 4.686 | 4.757 | 6,290,745 | +0.09(+1.89%) |
Jan 02, 2003 | 4.676 | 4.737 | 4.594 | 4.669 | 5,213,987 | +0.08(+1.76%) |
Dec 31, 2002 | 4.494 | 4.649 | 4.483 | 4.588 | 5,778,353 | +0.09(+2.09%) |
Dec 30, 2002 | 4.408 | 4.524 | 4.377 | 4.494 | 5,682,024 | +0.09(+1.96%) |
Dec 27, 2002 | 4.500 | 4.520 | 4.392 | 4.408 | 3,441,433 | -0.08(-1.68%) |
Dec 26, 2002 | 4.489 | 4.581 | 4.465 | 4.483 | 2,892,578 | -0.01(-0.12%) |
Dec 24, 2002 | 4.461 | 4.493 | 4.443 | 4.489 | 3,266,735 | +0.02(+0.54%) |
Dec 23, 2002 | 4.557 | 4.566 | 4.417 | 4.465 | 6,047,202 | -0.09(-1.98%) |
Dec 20, 2002 | 4.511 | 4.581 | 4.460 | 4.555 | 7,951,188 | +0.03(+0.77%) |
Dec 19, 2002 | 4.590 | 4.638 | 4.437 | 4.520 | 7,784,926 | -0.07(-1.44%) |
Dec 18, 2002 | 4.640 | 4.640 | 4.566 | 4.586 | 7,958,263 | -0.06(-1.34%) |
Dec 17, 2002 | 4.704 | 4.730 | 4.583 | 4.649 | 9,027,401 | -0.02(-0.51%) |
Dec 16, 2002 | 4.720 | 4.739 | 4.590 | 4.673 | 10,762,676 | -0.01(-0.24%) |
Dec 13, 2002 | 4.777 | 4.820 | 4.627 | 4.684 | 7,425,734 | -0.15(-3.12%) |
Dec 12, 2002 | 4.910 | 4.924 | 4.777 | 4.834 | 3,986,478 | -0.06(-1.31%) |
Dec 11, 2002 | 4.906 | 4.970 | 4.853 | 4.899 | 3,802,257 | -0.07(-1.44%) |
Dec 10, 2002 | 4.866 | 4.987 | 4.838 | 4.970 | 4,278,185 | +0.12(+2.50%) |
Dec 09, 2002 | 4.943 | 4.985 | 4.849 | 4.849 | 4,086,616 | -0.11(-2.22%) |
Dec 06, 2002 | 4.877 | 5.020 | 4.855 | 4.959 | 3,879,809 | +0.08(+1.70%) |
Dec 05, 2002 | 5.044 | 5.044 | 4.842 | 4.877 | 3,820,216 | -0.11(-2.28%) |
Dec 04, 2002 | 4.796 | 5.108 | 4.796 | 4.991 | 6,903,002 | +0.14(+2.80%) |
Dec 03, 2002 | 4.893 | 4.906 | 4.722 | 4.855 | 11,209,760 | -0.04(-0.75%) |