Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 3.350 | 3.365 | 3.338 | 3.353 | 2,216,377 | +0.02(+0.67%) |
Feb 27, 2003 | 3.275 | 3.363 | 3.266 | 3.331 | 2,426,747 | +0.08(+2.47%) |
Feb 26, 2003 | 3.254 | 3.286 | 3.232 | 3.251 | 1,120,366 | -0.00(-0.11%) |
Feb 25, 2003 | 3.269 | 3.269 | 3.176 | 3.254 | 1,011,434 | -0.02(-0.74%) |
Feb 24, 2003 | 3.335 | 3.342 | 3.273 | 3.279 | 554,830 | -0.07(-2.06%) |
Feb 21, 2003 | 3.333 | 3.348 | 3.290 | 3.348 | 1,084,234 | +0.02(+0.50%) |
Feb 20, 2003 | 3.363 | 3.376 | 3.316 | 3.331 | 817,391 | -0.02(-0.67%) |
Feb 19, 2003 | 3.391 | 3.391 | 3.350 | 3.353 | 1,061,752 | -0.04(-1.10%) |
Feb 18, 2003 | 3.344 | 3.400 | 3.344 | 3.391 | 1,846,490 | +0.10(+3.13%) |
Feb 14, 2003 | 3.180 | 3.292 | 3.159 | 3.288 | 1,125,987 | +0.10(+3.17%) |
Feb 13, 2003 | 3.195 | 3.213 | 3.125 | 3.187 | 2,137,689 | -0.02(-0.70%) |
Feb 12, 2003 | 3.262 | 3.262 | 3.172 | 3.209 | 1,985,131 | -0.04(-1.26%) |
Feb 11, 2003 | 3.307 | 3.322 | 3.241 | 3.251 | 1,040,608 | -0.05(-1.42%) |
Feb 10, 2003 | 3.316 | 3.318 | 3.269 | 3.297 | 1,950,069 | -0.02(-0.56%) |
Feb 07, 2003 | 3.437 | 3.437 | 3.314 | 3.316 | 2,880,675 | -0.12(-3.53%) |
Feb 06, 2003 | 3.439 | 3.462 | 3.415 | 3.437 | 1,395,774 | -0.01(-0.33%) |
Feb 05, 2003 | 3.434 | 3.460 | 3.428 | 3.449 | 676,341 | +0.03(+0.98%) |
Feb 04, 2003 | 3.516 | 3.516 | 3.391 | 3.415 | 2,239,127 | -0.10(-2.82%) |
Feb 03, 2003 | 3.484 | 3.566 | 3.484 | 3.514 | 1,663,955 | +0.00(+0.05%) |
Jan 31, 2003 | 3.381 | 3.538 | 3.381 | 3.512 | 3,347,717 | +0.04(+1.02%) |
Jan 30, 2003 | 3.521 | 3.525 | 3.434 | 3.477 | 1,683,226 | -0.04(-1.27%) |
Jan 29, 2003 | 3.604 | 3.604 | 3.456 | 3.521 | 2,409,618 | -0.08(-2.28%) |
Jan 28, 2003 | 3.596 | 3.615 | 3.583 | 3.604 | 2,164,989 | +0.03(+0.73%) |
Jan 27, 2003 | 3.600 | 3.622 | 3.533 | 3.577 | 2,081,216 | -0.08(-2.10%) |
Jan 24, 2003 | 3.723 | 3.725 | 3.635 | 3.654 | 3,774,880 | -0.07(-1.95%) |
Jan 23, 2003 | 3.740 | 3.764 | 3.716 | 3.727 | 8,252,332 | -0.02(-0.45%) |
Jan 22, 2003 | 3.736 | 3.774 | 3.721 | 3.744 | 3,760,160 | +0.01(+0.20%) |
Jan 21, 2003 | 4.050 | 4.050 | 3.729 | 3.736 | 10,133,617 | -0.31(-7.75%) |
Jan 17, 2003 | 4.041 | 4.076 | 4.041 | 4.050 | 2,095,936 | -0.08(-1.86%) |
Jan 16, 2003 | 4.153 | 4.194 | 4.119 | 4.127 | 2,297,474 | -0.07(-1.73%) |
Jan 15, 2003 | 4.250 | 4.269 | 4.194 | 4.200 | 1,306,380 | -0.08(-1.88%) |
Jan 14, 2003 | 4.293 | 4.304 | 4.261 | 4.280 | 1,601,594 | -0.01(-0.22%) |
Jan 13, 2003 | 4.213 | 4.319 | 4.213 | 4.289 | 992,431 | +0.03(+0.75%) |
Jan 10, 2003 | 4.222 | 4.362 | 4.222 | 4.257 | 2,398,109 | +0.03(+0.66%) |
Jan 09, 2003 | 4.209 | 4.233 | 4.203 | 4.229 | 2,686,899 | +0.04(+0.85%) |
Jan 08, 2003 | 4.119 | 4.211 | 4.116 | 4.194 | 3,502,684 | +0.04(+0.85%) |
Jan 07, 2003 | 4.147 | 4.181 | 4.147 | 4.158 | 603,006 | -0.03(-0.71%) |
Jan 06, 2003 | 4.185 | 4.201 | 4.147 | 4.188 | 1,302,098 | +0.02(+0.54%) |
Jan 03, 2003 | 4.181 | 4.188 | 4.138 | 4.166 | 453,660 | +0.01(+0.27%) |
Jan 02, 2003 | 4.073 | 4.170 | 4.056 | 4.155 | 734,153 | +0.14(+3.39%) |
Dec 31, 2002 | 4.045 | 4.058 | 4.000 | 4.018 | 488,721 | -0.03(-0.65%) |
Dec 30, 2002 | 4.045 | 4.045 | 4.000 | 4.045 | 594,709 | +0.00(+0.05%) |
Dec 27, 2002 | 4.035 | 4.061 | 4.016 | 4.043 | 738,168 | -0.06(-1.55%) |
Dec 26, 2002 | 4.127 | 4.138 | 4.095 | 4.106 | 266,843 | -0.02(-0.41%) |
Dec 24, 2002 | 4.138 | 4.145 | 4.095 | 4.123 | 372,563 | -0.03(-0.68%) |
Dec 23, 2002 | 4.130 | 4.203 | 4.097 | 4.151 | 896,346 | +0.04(+1.00%) |
Dec 20, 2002 | 4.045 | 4.140 | 4.030 | 4.110 | 2,627,482 | +0.06(+1.52%) |
Dec 19, 2002 | 4.035 | 4.073 | 4.035 | 4.048 | 1,308,254 | -0.01(-0.32%) |
Dec 18, 2002 | 4.129 | 4.129 | 4.024 | 4.061 | 1,502,030 | -0.11(-2.69%) |
Dec 17, 2002 | 4.138 | 4.186 | 4.136 | 4.173 | 1,487,041 | -0.01(-0.27%) |
Dec 16, 2002 | 4.231 | 4.239 | 4.185 | 4.185 | 1,544,585 | -0.02(-0.49%) |
Dec 13, 2002 | 4.269 | 4.269 | 4.185 | 4.205 | 1,934,010 | -0.07(-1.70%) |
Dec 12, 2002 | 4.256 | 4.304 | 4.252 | 4.278 | 504,245 | -0.02(-0.43%) |
Dec 11, 2002 | 4.175 | 4.306 | 4.175 | 4.297 | 1,419,595 | +0.07(+1.59%) |
Dec 10, 2002 | 4.194 | 4.237 | 4.177 | 4.229 | 931,676 | +0.04(+0.94%) |
Dec 09, 2002 | 4.250 | 4.252 | 4.162 | 4.190 | 2,030,631 | -0.10(-2.35%) |
Dec 06, 2002 | 4.353 | 4.353 | 4.250 | 4.291 | 1,828,558 | -0.08(-1.84%) |
Dec 05, 2002 | 4.362 | 4.414 | 4.351 | 4.371 | 1,601,594 | -0.02(-0.43%) |
Dec 04, 2002 | 4.437 | 4.437 | 4.366 | 4.390 | 1,502,297 | -0.07(-1.55%) |
Dec 03, 2002 | 4.427 | 4.459 | 4.388 | 4.459 | 1,445,556 | +0.01(+0.21%) |