Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 3.614 | 3.623 | 3.508 | 3.517 | 103,577 | -0.04(-1.24%) |
Feb 27, 2003 | 3.632 | 3.640 | 3.552 | 3.561 | 33,240 | -0.07(-1.94%) |
Feb 26, 2003 | 3.720 | 3.720 | 3.614 | 3.632 | 30,290 | -0.11(-2.83%) |
Feb 25, 2003 | 3.570 | 3.746 | 3.570 | 3.737 | 51,732 | +0.11(+3.16%) |
Feb 24, 2003 | 3.588 | 3.623 | 3.588 | 3.623 | 11,004 | +0.04(+0.98%) |
Feb 21, 2003 | 3.685 | 3.685 | 3.517 | 3.588 | 34,261 | -0.15(-4.01%) |
Feb 20, 2003 | 3.570 | 3.746 | 3.543 | 3.737 | 339,435 | +0.17(+4.69%) |
Feb 19, 2003 | 3.526 | 3.570 | 3.491 | 3.570 | 207,041 | +0.03(+0.75%) |
Feb 18, 2003 | 3.526 | 3.543 | 3.455 | 3.543 | 54,114 | +0.08(+2.29%) |
Feb 14, 2003 | 3.261 | 3.526 | 3.261 | 3.464 | 22,122 | +0.11(+3.42%) |
Feb 13, 2003 | 3.526 | 3.570 | 3.085 | 3.350 | 88,489 | -0.18(-5.00%) |
Feb 12, 2003 | 3.561 | 3.623 | 3.517 | 3.526 | 45,719 | -0.07(-1.96%) |
Feb 11, 2003 | 3.667 | 3.667 | 3.588 | 3.596 | 38,799 | -0.05(-1.45%) |
Feb 10, 2003 | 3.570 | 3.658 | 3.570 | 3.649 | 12,025 | +0.08(+2.22%) |
Feb 07, 2003 | 3.526 | 3.596 | 3.526 | 3.570 | 94,615 | +0.04(+1.25%) |
Feb 06, 2003 | 3.632 | 3.667 | 3.411 | 3.526 | 34,941 | -0.12(-3.38%) |
Feb 05, 2003 | 3.685 | 3.711 | 3.614 | 3.649 | 110,384 | +0.04(+1.22%) |
Feb 04, 2003 | 3.614 | 3.737 | 3.605 | 3.605 | 36,416 | -0.01(-0.24%) |
Feb 03, 2003 | 3.517 | 3.623 | 3.517 | 3.614 | 13,500 | +0.11(+3.01%) |
Jan 31, 2003 | 3.508 | 3.526 | 3.420 | 3.508 | 14,407 | -0.01(-0.25%) |
Jan 30, 2003 | 3.535 | 3.561 | 3.455 | 3.517 | 44,131 | +0.04(+1.27%) |
Jan 29, 2003 | 3.596 | 3.729 | 3.473 | 3.473 | 60,467 | -0.08(-2.23%) |
Jan 28, 2003 | 3.526 | 3.570 | 3.411 | 3.552 | 34,147 | +0.03(+0.75%) |
Jan 27, 2003 | 3.676 | 3.676 | 3.394 | 3.526 | 33,580 | -0.19(-5.21%) |
Jan 24, 2003 | 3.746 | 3.773 | 3.702 | 3.720 | 15,428 | -0.03(-0.71%) |
Jan 23, 2003 | 3.773 | 3.773 | 3.702 | 3.746 | 3,630 | -0.08(-2.07%) |
Jan 22, 2003 | 3.984 | 3.993 | 3.755 | 3.826 | 22,576 | -0.12(-3.13%) |
Jan 21, 2003 | 4.002 | 4.072 | 3.949 | 3.949 | 12,592 | -0.06(-1.54%) |
Jan 17, 2003 | 3.896 | 4.011 | 3.896 | 4.011 | 15,201 | +0.11(+2.94%) |
Jan 16, 2003 | 4.028 | 4.028 | 3.878 | 3.896 | 54,795 | -0.12(-3.07%) |
Jan 15, 2003 | 3.878 | 4.046 | 3.861 | 4.019 | 31,311 | +0.19(+4.83%) |
Jan 14, 2003 | 3.949 | 3.949 | 3.817 | 3.834 | 15,769 | -0.11(-2.90%) |
Jan 13, 2003 | 4.143 | 4.161 | 3.949 | 3.949 | 28,588 | +0.11(+2.99%) |
Jan 10, 2003 | 3.826 | 3.843 | 3.817 | 3.834 | 15,996 | +0.01(+0.23%) |
Jan 09, 2003 | 3.729 | 3.852 | 3.729 | 3.826 | 67,614 | +0.08(+2.12%) |
Jan 08, 2003 | 3.667 | 3.773 | 3.667 | 3.746 | 11,571 | +0.09(+2.41%) |
Jan 07, 2003 | 3.526 | 3.658 | 3.473 | 3.658 | 30,517 | +0.19(+5.60%) |
Jan 06, 2003 | 3.438 | 3.526 | 3.438 | 3.464 | 36,303 | -0.06(-1.75%) |
Jan 03, 2003 | 3.517 | 3.535 | 3.482 | 3.526 | 47,534 | +0.03(+0.76%) |
Jan 02, 2003 | 3.526 | 3.526 | 3.438 | 3.499 | 26,433 | -0.03(-0.75%) |
Dec 31, 2002 | 3.508 | 3.526 | 3.508 | 3.526 | 22,802 | +0.02(+0.50%) |
Dec 30, 2002 | 3.517 | 3.526 | 3.491 | 3.508 | 64,324 | -0.02(-0.50%) |
Dec 27, 2002 | 3.508 | 3.570 | 3.447 | 3.526 | 93,934 | +0.01(+0.25%) |
Dec 26, 2002 | 3.649 | 3.658 | 3.482 | 3.517 | 37,210 | -0.14(-3.86%) |
Dec 24, 2002 | 3.526 | 3.658 | 3.491 | 3.658 | 31,424 | +0.13(+3.75%) |
Dec 23, 2002 | 3.482 | 3.526 | 3.482 | 3.526 | 59,219 | +0.02(+0.50%) |
Dec 20, 2002 | 3.394 | 3.517 | 3.394 | 3.508 | 27,567 | +0.04(+1.27%) |
Dec 19, 2002 | 3.499 | 3.517 | 3.394 | 3.464 | 30,063 | -0.06(-1.75%) |
Dec 18, 2002 | 3.720 | 3.729 | 3.526 | 3.526 | 89,396 | -0.25(-6.54%) |
Dec 17, 2002 | 3.773 | 3.826 | 3.737 | 3.773 | 58,198 | +0.00(+0.00%) |
Dec 16, 2002 | 3.826 | 3.834 | 3.729 | 3.773 | 58,879 | -0.04(-1.15%) |
Dec 13, 2002 | 3.834 | 3.896 | 3.817 | 3.817 | 22,689 | -0.06(-1.59%) |
Dec 12, 2002 | 3.896 | 3.940 | 3.878 | 3.878 | 31,651 | -0.03(-0.68%) |
Dec 11, 2002 | 4.002 | 4.011 | 3.852 | 3.905 | 96,317 | -0.10(-2.42%) |
Dec 10, 2002 | 3.843 | 4.011 | 3.790 | 4.002 | 53,547 | +0.16(+4.13%) |
Dec 09, 2002 | 3.923 | 3.949 | 3.773 | 3.843 | 42,769 | -0.17(-4.18%) |
Dec 06, 2002 | 3.685 | 4.011 | 3.658 | 4.011 | 82,022 | +0.37(+10.17%) |
Dec 05, 2002 | 3.526 | 3.640 | 3.447 | 3.640 | 120,935 | +0.31(+9.26%) |
Dec 04, 2002 | 3.261 | 3.376 | 3.261 | 3.332 | 71,698 | +0.04(+1.07%) |
Dec 03, 2002 | 3.244 | 3.350 | 3.200 | 3.297 | 48,782 | +0.02(+0.54%) |