Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 4.661 | 4.721 | 4.658 | 4.716 | 7,123,910 | +0.08(+1.77%) |
Feb 27, 2003 | 4.645 | 4.678 | 4.596 | 4.634 | 6,326,975 | +0.03(+0.65%) |
Feb 26, 2003 | 4.574 | 4.626 | 4.555 | 4.604 | 5,961,159 | +0.04(+0.83%) |
Feb 25, 2003 | 4.648 | 4.688 | 4.539 | 4.566 | 9,622,176 | -0.08(-1.76%) |
Feb 24, 2003 | 4.590 | 4.653 | 4.590 | 4.648 | 5,254,252 | +0.04(+0.82%) |
Feb 21, 2003 | 4.555 | 4.637 | 4.543 | 4.610 | 6,151,041 | +0.06(+1.42%) |
Feb 20, 2003 | 4.580 | 4.591 | 4.546 | 4.546 | 3,824,271 | -0.03(-0.55%) |
Feb 19, 2003 | 4.591 | 4.614 | 4.562 | 4.571 | 3,795,741 | -0.04(-0.92%) |
Feb 18, 2003 | 4.558 | 4.621 | 4.552 | 4.614 | 4,312,766 | +0.05(+1.14%) |
Feb 14, 2003 | 4.541 | 4.573 | 4.509 | 4.562 | 4,875,756 | +0.04(+0.94%) |
Feb 13, 2003 | 4.514 | 4.558 | 4.486 | 4.519 | 3,773,234 | -0.02(-0.52%) |
Feb 12, 2003 | 4.593 | 4.593 | 4.524 | 4.543 | 7,791,826 | -0.04(-0.79%) |
Feb 11, 2003 | 4.593 | 4.607 | 4.538 | 4.579 | 8,440,723 | -0.01(-0.31%) |
Feb 10, 2003 | 4.582 | 4.607 | 4.568 | 4.593 | 7,962,054 | +0.04(+0.83%) |
Feb 07, 2003 | 4.633 | 4.637 | 4.535 | 4.555 | 5,448,572 | -0.04(-0.82%) |
Feb 06, 2003 | 4.573 | 4.629 | 4.571 | 4.593 | 5,833,726 | -0.01(-0.27%) |
Feb 05, 2003 | 4.645 | 4.669 | 4.598 | 4.606 | 7,608,601 | -0.01(-0.17%) |
Feb 04, 2003 | 4.574 | 4.628 | 4.519 | 4.614 | 9,014,807 | +0.04(+0.86%) |
Feb 03, 2003 | 4.607 | 4.618 | 4.549 | 4.574 | 6,678,210 | -0.03(-0.72%) |
Jan 31, 2003 | 4.446 | 4.614 | 4.424 | 4.607 | 6,453,458 | +0.14(+3.22%) |
Jan 30, 2003 | 4.573 | 4.604 | 4.451 | 4.464 | 5,721,508 | -0.06(-1.36%) |
Jan 29, 2003 | 4.454 | 4.560 | 4.404 | 4.525 | 4,486,164 | +0.15(+3.31%) |
Jan 28, 2003 | 4.342 | 4.409 | 4.306 | 4.380 | 2,574,346 | +0.08(+1.80%) |
Jan 27, 2003 | 4.445 | 4.462 | 4.286 | 4.303 | 3,903,204 | -0.14(-3.16%) |
Jan 24, 2003 | 4.566 | 4.566 | 4.435 | 4.443 | 2,627,601 | -0.10(-2.19%) |
Jan 23, 2003 | 4.489 | 4.558 | 4.465 | 4.543 | 4,795,238 | +0.06(+1.30%) |
Jan 22, 2003 | 4.431 | 4.527 | 4.393 | 4.484 | 4,140,636 | +0.01(+0.32%) |
Jan 21, 2003 | 4.464 | 4.495 | 4.448 | 4.470 | 6,158,015 | -0.04(-0.98%) |
Jan 17, 2003 | 4.517 | 4.574 | 4.508 | 4.514 | 2,813,045 | -0.04(-0.93%) |
Jan 16, 2003 | 4.558 | 4.574 | 4.530 | 4.557 | 2,975,983 | +0.05(+1.01%) |
Jan 15, 2003 | 4.535 | 4.535 | 4.468 | 4.511 | 2,581,002 | +0.03(+0.74%) |
Jan 14, 2003 | 4.464 | 4.509 | 4.448 | 4.478 | 4,790,483 | -0.00(-0.07%) |
Jan 13, 2003 | 4.481 | 4.519 | 4.434 | 4.481 | 4,313,717 | -0.00(-0.04%) |
Jan 10, 2003 | 4.524 | 4.550 | 4.461 | 4.483 | 2,275,099 | -0.07(-1.52%) |
Jan 09, 2003 | 4.513 | 4.562 | 4.498 | 4.552 | 2,272,246 | +0.08(+1.76%) |
Jan 08, 2003 | 4.454 | 4.519 | 4.432 | 4.473 | 3,459,723 | -0.02(-0.46%) |
Jan 07, 2003 | 4.598 | 4.604 | 4.483 | 4.494 | 4,291,210 | -0.15(-3.26%) |
Jan 06, 2003 | 4.574 | 4.664 | 4.574 | 4.645 | 4,536,567 | +0.05(+1.06%) |
Jan 03, 2003 | 4.574 | 4.606 | 4.565 | 4.596 | 3,887,671 | +0.01(+0.17%) |
Jan 02, 2003 | 4.464 | 4.590 | 4.464 | 4.588 | 3,939,976 | +0.10(+2.25%) |
Dec 31, 2002 | 4.495 | 4.513 | 4.434 | 4.487 | 2,545,816 | -0.01(-0.18%) |
Dec 30, 2002 | 4.464 | 4.497 | 4.445 | 4.495 | 2,444,693 | +0.07(+1.60%) |
Dec 27, 2002 | 4.535 | 4.550 | 4.418 | 4.424 | 2,632,356 | -0.10(-2.20%) |
Dec 26, 2002 | 4.569 | 4.610 | 4.517 | 4.524 | 2,413,944 | -0.04(-0.90%) |
Dec 24, 2002 | 4.584 | 4.606 | 4.543 | 4.565 | 1,441,392 | -0.03(-0.69%) |
Dec 23, 2002 | 4.543 | 4.598 | 4.527 | 4.596 | 4,644,030 | +0.02(+0.48%) |
Dec 20, 2002 | 4.535 | 4.574 | 4.522 | 4.574 | 5,036,474 | +0.05(+1.12%) |
Dec 19, 2002 | 4.464 | 4.527 | 4.448 | 4.524 | 5,910,756 | +0.02(+0.53%) |
Dec 18, 2002 | 4.511 | 4.541 | 4.481 | 4.500 | 3,882,916 | -0.07(-1.45%) |
Dec 17, 2002 | 4.558 | 4.612 | 4.543 | 4.566 | 3,616,320 | -0.02(-0.52%) |
Dec 16, 2002 | 4.487 | 4.595 | 4.468 | 4.590 | 6,027,729 | +0.13(+3.01%) |
Dec 13, 2002 | 4.509 | 4.527 | 4.435 | 4.456 | 3,335,459 | -0.06(-1.22%) |
Dec 12, 2002 | 4.401 | 4.511 | 4.401 | 4.511 | 4,423,082 | +0.08(+1.82%) |
Dec 11, 2002 | 4.401 | 4.431 | 4.339 | 4.431 | 3,389,349 | +0.03(+0.68%) |
Dec 10, 2002 | 4.393 | 4.407 | 4.338 | 4.401 | 3,758,018 | +0.04(+0.83%) |
Dec 09, 2002 | 4.416 | 4.478 | 4.349 | 4.364 | 4,014,470 | -0.04(-0.90%) |
Dec 06, 2002 | 4.289 | 4.409 | 4.279 | 4.404 | 3,056,500 | +0.04(+0.83%) |
Dec 05, 2002 | 4.353 | 4.393 | 4.338 | 4.368 | 2,625,382 | +0.03(+0.69%) |
Dec 04, 2002 | 4.314 | 4.369 | 4.314 | 4.338 | 3,700,008 | -0.02(-0.36%) |
Dec 03, 2002 | 4.342 | 4.394 | 4.303 | 4.353 | 5,757,329 | +0.01(+0.22%) |