Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 3.505 | 3.632 | 3.480 | 3.623 | 6,699,200 | +0.13(+3.65%) |
Feb 27, 2003 | 3.527 | 3.618 | 3.417 | 3.495 | 3,647,600 | -0.03(-0.85%) |
Feb 26, 2003 | 3.217 | 3.607 | 3.205 | 3.525 | 18,562,400 | +0.20(+6.09%) |
Feb 25, 2003 | 3.570 | 3.570 | 3.232 | 3.322 | 7,856,600 | -0.26(-7.32%) |
Feb 24, 2003 | 3.565 | 3.645 | 3.553 | 3.585 | 1,881,200 | -0.02(-0.42%) |
Feb 21, 2003 | 3.565 | 3.612 | 3.470 | 3.600 | 3,094,200 | +0.05(+1.34%) |
Feb 20, 2003 | 3.595 | 3.623 | 3.525 | 3.553 | 1,249,800 | +0.00(+0.07%) |
Feb 19, 2003 | 3.570 | 3.572 | 3.502 | 3.550 | 958,200 | -0.02(-0.56%) |
Feb 18, 2003 | 3.507 | 3.607 | 3.480 | 3.570 | 2,047,200 | +0.07(+2.00%) |
Feb 14, 2003 | 3.475 | 3.527 | 3.425 | 3.500 | 1,843,400 | +0.06(+1.82%) |
Feb 13, 2003 | 3.465 | 3.475 | 3.385 | 3.438 | 1,475,800 | -0.02(-0.72%) |
Feb 12, 2003 | 3.500 | 3.507 | 3.445 | 3.462 | 1,213,800 | -0.03(-0.86%) |
Feb 11, 2003 | 3.578 | 3.585 | 3.473 | 3.493 | 2,113,200 | -0.09(-2.44%) |
Feb 10, 2003 | 3.502 | 3.583 | 3.485 | 3.580 | 2,431,000 | +0.08(+2.29%) |
Feb 07, 2003 | 3.598 | 3.627 | 3.438 | 3.500 | 1,351,000 | -0.10(-2.85%) |
Feb 06, 2003 | 3.695 | 3.708 | 3.558 | 3.603 | 1,732,400 | -0.11(-2.90%) |
Feb 05, 2003 | 3.717 | 3.775 | 3.590 | 3.710 | 2,311,200 | -0.03(-0.80%) |
Feb 04, 2003 | 3.765 | 3.797 | 3.667 | 3.740 | 1,551,600 | -0.03(-0.73%) |
Feb 03, 2003 | 3.757 | 3.800 | 3.717 | 3.768 | 1,002,200 | +0.04(+0.94%) |
Jan 31, 2003 | 3.750 | 3.788 | 3.712 | 3.732 | 1,465,800 | -0.02(-0.47%) |
Jan 30, 2003 | 3.817 | 3.830 | 3.712 | 3.750 | 2,373,354 | -0.07(-1.77%) |
Jan 29, 2003 | 3.800 | 3.845 | 3.720 | 3.817 | 1,288,600 | +0.01(+0.39%) |
Jan 28, 2003 | 3.728 | 3.822 | 3.697 | 3.803 | 2,167,600 | +0.09(+2.36%) |
Jan 27, 2003 | 3.755 | 3.837 | 3.715 | 3.715 | 1,778,000 | -0.05(-1.26%) |
Jan 24, 2003 | 3.840 | 3.845 | 3.743 | 3.763 | 2,037,200 | -0.08(-2.15%) |
Jan 23, 2003 | 3.678 | 3.865 | 3.652 | 3.845 | 3,402,000 | +0.17(+4.55%) |
Jan 22, 2003 | 3.768 | 3.828 | 3.665 | 3.678 | 2,182,800 | -0.09(-2.32%) |
Jan 21, 2003 | 3.783 | 3.837 | 3.663 | 3.765 | 1,639,600 | -0.01(-0.26%) |
Jan 17, 2003 | 3.815 | 3.875 | 3.688 | 3.775 | 2,108,200 | -0.10(-2.58%) |
Jan 16, 2003 | 3.955 | 3.982 | 3.868 | 3.875 | 2,682,800 | -0.11(-2.82%) |
Jan 15, 2003 | 3.760 | 4.060 | 3.750 | 3.987 | 7,626,600 | +0.26(+7.12%) |
Jan 14, 2003 | 3.703 | 3.757 | 3.667 | 3.723 | 1,384,600 | +0.03(+0.74%) |
Jan 13, 2003 | 3.730 | 3.780 | 3.623 | 3.695 | 2,085,600 | -0.03(-0.87%) |
Jan 10, 2003 | 3.825 | 3.830 | 3.697 | 3.728 | 2,629,400 | -0.09(-2.42%) |
Jan 09, 2003 | 3.775 | 3.850 | 3.743 | 3.820 | 2,382,800 | +0.05(+1.39%) |
Jan 08, 2003 | 3.788 | 3.800 | 3.732 | 3.768 | 2,196,200 | -0.04(-1.05%) |
Jan 07, 2003 | 3.627 | 3.815 | 3.600 | 3.808 | 2,951,800 | +0.16(+4.32%) |
Jan 06, 2003 | 3.527 | 3.678 | 3.473 | 3.650 | 2,788,600 | +0.10(+2.89%) |
Jan 03, 2003 | 3.630 | 3.658 | 3.500 | 3.547 | 2,901,600 | -0.10(-2.81%) |
Jan 02, 2003 | 3.590 | 3.670 | 3.545 | 3.650 | 1,880,800 | +0.07(+2.10%) |
Dec 31, 2002 | 3.555 | 3.610 | 3.505 | 3.575 | 1,316,200 | +0.04(+1.20%) |
Dec 30, 2002 | 3.533 | 3.565 | 3.438 | 3.533 | 1,405,800 | +0.00(+0.00%) |
Dec 27, 2002 | 3.562 | 3.612 | 3.530 | 3.533 | 640,400 | -0.04(-1.19%) |
Dec 26, 2002 | 3.587 | 3.675 | 3.562 | 3.575 | 879,800 | -0.00(-0.14%) |
Dec 24, 2002 | 3.675 | 3.680 | 3.562 | 3.580 | 1,393,200 | -0.10(-2.85%) |
Dec 23, 2002 | 3.715 | 3.737 | 3.610 | 3.685 | 2,951,400 | -0.03(-0.74%) |
Dec 20, 2002 | 3.715 | 3.737 | 3.630 | 3.712 | 3,808,000 | -0.00(-0.13%) |
Dec 19, 2002 | 3.688 | 3.745 | 3.665 | 3.717 | 2,125,000 | +0.01(+0.41%) |
Dec 18, 2002 | 3.775 | 3.788 | 3.703 | 3.703 | 3,138,600 | -0.07(-1.86%) |
Dec 17, 2002 | 3.800 | 3.865 | 3.772 | 3.772 | 3,563,400 | -0.00(-0.13%) |
Dec 16, 2002 | 3.627 | 3.805 | 3.587 | 3.777 | 3,618,800 | +0.15(+4.28%) |
Dec 13, 2002 | 3.647 | 3.660 | 3.570 | 3.623 | 2,072,200 | -0.03(-0.75%) |
Dec 12, 2002 | 3.643 | 3.688 | 3.625 | 3.650 | 2,225,800 | +0.02(+0.55%) |
Dec 11, 2002 | 3.640 | 3.712 | 3.625 | 3.630 | 1,626,000 | -0.04(-1.02%) |
Dec 10, 2002 | 3.595 | 3.710 | 3.572 | 3.667 | 2,703,800 | +0.08(+2.16%) |
Dec 09, 2002 | 3.777 | 3.797 | 3.590 | 3.590 | 5,568,200 | -0.11(-2.97%) |
Dec 06, 2002 | 3.743 | 3.775 | 3.615 | 3.700 | 2,551,400 | -0.05(-1.27%) |
Dec 05, 2002 | 3.828 | 3.828 | 3.737 | 3.748 | 1,622,600 | -0.02(-0.66%) |
Dec 04, 2002 | 3.822 | 3.882 | 3.763 | 3.772 | 5,095,400 | -0.08(-2.08%) |
Dec 03, 2002 | 3.877 | 3.947 | 3.850 | 3.853 | 2,315,400 | -0.10(-2.53%) |