Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 3.937 | 4.010 | 3.909 | 3.956 | 4,794,631 | +0.03(+0.79%) |
Feb 27, 2003 | 3.960 | 3.963 | 3.876 | 3.925 | 5,851,222 | -0.01(-0.28%) |
Feb 26, 2003 | 3.962 | 3.977 | 3.861 | 3.935 | 5,023,806 | -0.03(-0.67%) |
Feb 25, 2003 | 3.852 | 4.004 | 3.777 | 3.962 | 6,590,965 | +0.11(+2.90%) |
Feb 24, 2003 | 3.917 | 3.968 | 3.838 | 3.850 | 4,341,760 | -0.12(-2.97%) |
Feb 21, 2003 | 3.943 | 4.025 | 3.921 | 3.968 | 4,379,150 | +0.05(+1.31%) |
Feb 20, 2003 | 3.971 | 3.979 | 3.894 | 3.917 | 5,691,670 | -0.04(-0.98%) |
Feb 19, 2003 | 4.021 | 4.066 | 3.925 | 3.956 | 5,237,832 | -0.07(-1.62%) |
Feb 18, 2003 | 3.918 | 4.038 | 3.918 | 4.021 | 7,040,613 | +0.10(+2.61%) |
Feb 14, 2003 | 3.746 | 3.934 | 3.723 | 3.918 | 6,481,051 | +0.20(+5.34%) |
Feb 13, 2003 | 3.783 | 3.799 | 3.678 | 3.720 | 4,283,741 | -0.05(-1.32%) |
Feb 12, 2003 | 3.735 | 3.818 | 3.726 | 3.769 | 5,153,704 | +0.05(+1.46%) |
Feb 11, 2003 | 3.742 | 3.808 | 3.715 | 3.715 | 3,072,109 | -0.00(-0.13%) |
Feb 10, 2003 | 3.706 | 3.754 | 3.647 | 3.720 | 3,831,514 | +0.01(+0.29%) |
Feb 07, 2003 | 3.863 | 3.872 | 3.681 | 3.709 | 9,843,579 | -0.12(-3.20%) |
Feb 06, 2003 | 3.949 | 3.997 | 3.816 | 3.832 | 6,208,684 | -0.12(-2.99%) |
Feb 05, 2003 | 4.015 | 4.055 | 3.949 | 3.949 | 3,123,359 | -0.03(-0.74%) |
Feb 04, 2003 | 4.070 | 4.070 | 3.940 | 3.979 | 3,888,888 | -0.09(-2.21%) |
Feb 03, 2003 | 4.038 | 4.170 | 4.038 | 4.069 | 3,254,869 | +0.03(+0.81%) |
Jan 31, 2003 | 3.965 | 4.066 | 3.965 | 4.036 | 4,420,085 | -0.01(-0.23%) |
Jan 30, 2003 | 4.101 | 4.222 | 4.021 | 4.046 | 5,516,001 | -0.05(-1.32%) |
Jan 29, 2003 | 3.994 | 4.100 | 3.956 | 4.100 | 4,694,064 | +0.07(+1.81%) |
Jan 28, 2003 | 4.078 | 4.086 | 3.965 | 4.027 | 5,343,555 | +0.01(+0.19%) |
Jan 27, 2003 | 3.979 | 4.157 | 3.970 | 4.019 | 5,863,148 | +0.04(+1.05%) |
Jan 24, 2003 | 4.156 | 4.157 | 3.963 | 3.977 | 4,921,950 | -0.18(-4.26%) |
Jan 23, 2003 | 4.142 | 4.188 | 4.041 | 4.154 | 7,125,385 | +0.06(+1.55%) |
Jan 22, 2003 | 4.193 | 4.227 | 4.033 | 4.091 | 8,842,750 | -0.10(-2.41%) |
Jan 21, 2003 | 4.340 | 4.357 | 4.191 | 4.191 | 6,409,817 | -0.13(-2.91%) |
Jan 17, 2003 | 4.312 | 4.365 | 4.278 | 4.317 | 7,087,028 | -0.08(-1.83%) |
Jan 16, 2003 | 4.646 | 4.682 | 4.218 | 4.398 | 23,118,984 | -0.24(-5.18%) |
Jan 15, 2003 | 4.745 | 4.809 | 4.592 | 4.638 | 2,969,931 | -0.09(-2.00%) |
Jan 14, 2003 | 4.745 | 4.809 | 4.688 | 4.733 | 3,469,862 | -0.01(-0.23%) |
Jan 13, 2003 | 4.812 | 4.848 | 4.692 | 4.744 | 4,222,821 | -0.07(-1.42%) |
Jan 10, 2003 | 4.666 | 4.832 | 4.663 | 4.812 | 4,484,551 | +0.02(+0.32%) |
Jan 09, 2003 | 4.747 | 4.809 | 4.692 | 4.796 | 5,982,732 | +0.27(+5.85%) |
Jan 08, 2003 | 4.570 | 4.708 | 4.522 | 4.531 | 4,777,547 | -0.04(-0.81%) |
Jan 07, 2003 | 4.468 | 4.607 | 4.468 | 4.568 | 5,697,472 | +0.07(+1.48%) |
Jan 06, 2003 | 4.460 | 4.528 | 4.426 | 4.502 | 3,325,781 | +0.00(+0.10%) |
Jan 03, 2003 | 4.647 | 4.647 | 4.471 | 4.497 | 4,102,270 | -0.15(-3.21%) |
Jan 02, 2003 | 4.514 | 4.646 | 4.475 | 4.646 | 4,828,475 | +0.18(+4.14%) |
Dec 31, 2002 | 4.357 | 4.463 | 4.289 | 4.461 | 5,152,093 | +0.11(+2.42%) |
Dec 30, 2002 | 4.270 | 4.376 | 4.196 | 4.356 | 3,871,483 | +0.09(+2.03%) |
Dec 27, 2002 | 4.308 | 4.312 | 4.249 | 4.269 | 2,498,043 | -0.02(-0.51%) |
Dec 26, 2002 | 4.312 | 4.413 | 4.281 | 4.291 | 3,669,705 | -0.04(-0.86%) |
Dec 24, 2002 | 4.289 | 4.356 | 4.266 | 4.328 | 1,327,347 | +0.01(+0.22%) |
Dec 23, 2002 | 4.488 | 4.488 | 4.298 | 4.319 | 5,682,645 | -0.17(-3.73%) |
Dec 20, 2002 | 4.398 | 4.489 | 4.382 | 4.486 | 6,154,211 | +0.11(+2.48%) |
Dec 19, 2002 | 4.444 | 4.522 | 4.376 | 4.378 | 5,266,841 | -0.05(-1.09%) |
Dec 18, 2002 | 4.421 | 4.458 | 4.320 | 4.426 | 6,563,890 | -0.01(-0.18%) |
Dec 17, 2002 | 4.522 | 4.523 | 4.390 | 4.433 | 5,901,828 | -0.11(-2.52%) |
Dec 16, 2002 | 4.458 | 4.582 | 4.457 | 4.548 | 7,604,043 | +0.09(+2.05%) |
Dec 13, 2002 | 4.590 | 4.590 | 4.405 | 4.457 | 5,806,419 | -0.13(-2.87%) |
Dec 12, 2002 | 4.638 | 4.638 | 4.514 | 4.588 | 4,727,909 | -0.02(-0.54%) |
Dec 11, 2002 | 4.678 | 4.692 | 4.592 | 4.613 | 5,382,879 | -0.10(-2.20%) |
Dec 10, 2002 | 4.638 | 4.717 | 4.565 | 4.717 | 3,501,772 | +0.08(+1.81%) |
Dec 09, 2002 | 4.731 | 4.731 | 4.607 | 4.633 | 4,132,246 | -0.10(-2.03%) |
Dec 06, 2002 | 4.737 | 4.767 | 4.655 | 4.730 | 3,928,212 | -0.05(-0.97%) |
Dec 05, 2002 | 4.849 | 4.875 | 4.672 | 4.776 | 4,516,461 | -0.07(-1.47%) |
Dec 04, 2002 | 4.638 | 4.948 | 4.623 | 4.848 | 9,921,904 | -0.11(-2.28%) |
Dec 03, 2002 | 5.121 | 5.121 | 4.930 | 4.961 | 4,313,717 | -0.16(-3.09%) |