Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 3.409 | 3.440 | 3.330 | 3.373 | 29,194 | -0.03(-1.02%) |
Feb 27, 2003 | 3.370 | 3.408 | 3.330 | 3.408 | 50,007 | +0.04(+1.08%) |
Feb 26, 2003 | 3.356 | 3.371 | 3.338 | 3.371 | 7,226 | -0.00(-0.10%) |
Feb 25, 2003 | 3.442 | 3.442 | 3.364 | 3.375 | 21,390 | -0.06(-1.71%) |
Feb 24, 2003 | 3.408 | 3.489 | 3.408 | 3.434 | 58,389 | -0.01(-0.15%) |
Feb 21, 2003 | 3.425 | 3.460 | 3.425 | 3.439 | 20,523 | +0.01(+0.40%) |
Feb 20, 2003 | 3.416 | 3.442 | 3.416 | 3.425 | 74,576 | -0.01(-0.25%) |
Feb 19, 2003 | 3.425 | 3.498 | 3.385 | 3.434 | 75,155 | +0.02(+0.51%) |
Feb 18, 2003 | 3.295 | 3.416 | 3.295 | 3.416 | 47,983 | +0.14(+4.22%) |
Feb 14, 2003 | 3.236 | 3.292 | 3.226 | 3.278 | 30,351 | +0.05(+1.55%) |
Feb 13, 2003 | 3.200 | 3.228 | 3.164 | 3.228 | 126,607 | +0.04(+1.14%) |
Feb 12, 2003 | 3.183 | 3.205 | 3.183 | 3.191 | 13,296 | +0.02(+0.54%) |
Feb 11, 2003 | 3.122 | 3.195 | 3.122 | 3.174 | 32,374 | +0.05(+1.66%) |
Feb 10, 2003 | 3.046 | 3.122 | 3.032 | 3.122 | 27,171 | +0.08(+2.50%) |
Feb 07, 2003 | 3.129 | 3.148 | 3.046 | 3.046 | 31,507 | -0.07(-2.11%) |
Feb 06, 2003 | 3.174 | 3.176 | 3.112 | 3.112 | 19,077 | -0.07(-2.18%) |
Feb 05, 2003 | 3.183 | 3.204 | 3.155 | 3.181 | 65,327 | -0.03(-0.81%) |
Feb 04, 2003 | 3.174 | 3.207 | 3.160 | 3.207 | 12,429 | +0.02(+0.60%) |
Feb 03, 2003 | 3.165 | 3.200 | 3.148 | 3.188 | 11,273 | +0.02(+0.49%) |
Jan 31, 2003 | 3.067 | 3.181 | 3.067 | 3.172 | 19,655 | +0.12(+3.85%) |
Jan 30, 2003 | 3.183 | 3.183 | 3.055 | 3.055 | 635,927 | -0.14(-4.39%) |
Jan 29, 2003 | 3.143 | 3.195 | 3.143 | 3.195 | 13,007 | +0.05(+1.65%) |
Jan 28, 2003 | 3.053 | 3.148 | 3.053 | 3.143 | 45,960 | +0.09(+2.95%) |
Jan 27, 2003 | 3.165 | 3.165 | 2.992 | 3.053 | 102,615 | -0.12(-3.81%) |
Jan 24, 2003 | 3.252 | 3.252 | 3.174 | 3.174 | 23,991 | -0.08(-2.60%) |
Jan 23, 2003 | 3.245 | 3.281 | 3.200 | 3.259 | 43,069 | +0.01(+0.37%) |
Jan 22, 2003 | 3.243 | 3.248 | 3.217 | 3.247 | 47,405 | -0.01(-0.16%) |
Jan 21, 2003 | 3.236 | 3.257 | 3.165 | 3.252 | 150,310 | +0.02(+0.48%) |
Jan 17, 2003 | 3.321 | 3.321 | 3.236 | 3.236 | 111,865 | -0.10(-2.91%) |
Jan 16, 2003 | 3.328 | 3.347 | 3.314 | 3.333 | 77,467 | -0.01(-0.16%) |
Jan 15, 2003 | 3.371 | 3.371 | 3.323 | 3.338 | 37,866 | -0.04(-1.18%) |
Jan 14, 2003 | 3.321 | 3.382 | 3.321 | 3.378 | 12,429 | +0.04(+1.35%) |
Jan 13, 2003 | 3.312 | 3.333 | 3.285 | 3.333 | 33,241 | +0.02(+0.68%) |
Jan 10, 2003 | 3.394 | 3.428 | 3.311 | 3.311 | 48,272 | -0.13(-3.67%) |
Jan 09, 2003 | 3.287 | 3.444 | 3.287 | 3.437 | 47,116 | +0.17(+5.08%) |
Jan 08, 2003 | 3.261 | 3.297 | 3.243 | 3.271 | 20,234 | +0.02(+0.59%) |
Jan 07, 2003 | 3.261 | 3.300 | 3.235 | 3.252 | 55,788 | -0.00(-0.11%) |
Jan 06, 2003 | 3.261 | 3.268 | 3.245 | 3.255 | 25,437 | +0.00(+0.00%) |
Jan 03, 2003 | 3.273 | 3.274 | 3.254 | 3.255 | 47,983 | -0.02(-0.53%) |
Jan 02, 2003 | 3.297 | 3.382 | 3.271 | 3.273 | 44,803 | +0.02(+0.58%) |
Dec 31, 2002 | 3.287 | 3.290 | 3.252 | 3.254 | 53,764 | -0.00(-0.05%) |
Dec 30, 2002 | 3.269 | 3.269 | 3.243 | 3.255 | 91,342 | -0.01(-0.42%) |
Dec 27, 2002 | 3.304 | 3.304 | 3.242 | 3.269 | 20,812 | -0.05(-1.46%) |
Dec 26, 2002 | 3.295 | 3.319 | 3.226 | 3.318 | 23,124 | +0.01(+0.37%) |
Dec 24, 2002 | 3.252 | 3.306 | 3.247 | 3.306 | 24,280 | +0.04(+1.27%) |
Dec 23, 2002 | 3.290 | 3.295 | 3.228 | 3.264 | 120,248 | -0.04(-1.15%) |
Dec 20, 2002 | 3.312 | 3.312 | 3.226 | 3.302 | 86,717 | +0.01(+0.37%) |
Dec 19, 2002 | 3.278 | 3.295 | 3.240 | 3.290 | 643,731 | +0.03(+0.85%) |
Dec 18, 2002 | 3.264 | 3.268 | 3.259 | 3.262 | 77,178 | -0.00(-0.05%) |
Dec 17, 2002 | 3.312 | 3.321 | 3.262 | 3.264 | 41,624 | -0.06(-1.72%) |
Dec 16, 2002 | 3.278 | 3.321 | 3.252 | 3.321 | 54,920 | +0.05(+1.53%) |
Dec 13, 2002 | 3.252 | 3.304 | 3.252 | 3.271 | 36,999 | +0.01(+0.32%) |
Dec 12, 2002 | 3.278 | 3.306 | 3.252 | 3.261 | 49,428 | -0.01(-0.37%) |
Dec 11, 2002 | 3.261 | 3.278 | 3.254 | 3.273 | 49,428 | +0.03(+0.80%) |
Dec 10, 2002 | 3.174 | 3.247 | 3.174 | 3.247 | 45,382 | +0.06(+1.96%) |
Dec 09, 2002 | 3.131 | 3.186 | 3.131 | 3.184 | 70,530 | +0.03(+1.10%) |
Dec 06, 2002 | 3.114 | 3.165 | 3.114 | 3.150 | 81,225 | +0.02(+0.61%) |
Dec 05, 2002 | 3.134 | 3.146 | 3.124 | 3.131 | 9,249 | -0.01(-0.28%) |
Dec 04, 2002 | 3.131 | 3.155 | 3.117 | 3.140 | 99,724 | +0.01(+0.22%) |
Dec 03, 2002 | 3.140 | 3.287 | 3.131 | 3.133 | 176,614 | +0.04(+1.17%) |