Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 3.801 | 3.883 | 3.801 | 3.863 | 121,348 | +0.06(+1.51%) |
Feb 27, 2003 | 3.633 | 3.806 | 3.633 | 3.806 | 40,170 | +0.20(+5.46%) |
Feb 26, 2003 | 3.543 | 3.638 | 3.515 | 3.609 | 1,339,016 | +0.07(+2.03%) |
Feb 25, 2003 | 3.531 | 3.537 | 3.531 | 3.537 | 10,042 | -0.01(-0.20%) |
Feb 24, 2003 | 3.567 | 3.567 | 3.544 | 3.544 | 16,737 | -0.03(-0.97%) |
Feb 21, 2003 | 3.580 | 3.584 | 3.579 | 3.579 | 10,879 | +0.00(+0.00%) |
Feb 20, 2003 | 3.585 | 3.585 | 3.576 | 3.579 | 20,085 | -0.01(-0.17%) |
Feb 19, 2003 | 3.581 | 3.587 | 3.581 | 3.585 | 229,306 | +0.00(+0.03%) |
Feb 18, 2003 | 3.654 | 3.659 | 3.575 | 3.584 | 76,993 | -0.09(-2.57%) |
Feb 14, 2003 | 3.691 | 3.692 | 3.677 | 3.678 | 14,227 | -0.01(-0.36%) |
Feb 13, 2003 | 3.682 | 3.698 | 3.682 | 3.691 | 12,553 | +0.00(+0.13%) |
Feb 12, 2003 | 3.696 | 3.742 | 3.686 | 3.686 | 113,816 | -0.01(-0.16%) |
Feb 11, 2003 | 3.685 | 3.710 | 3.685 | 3.692 | 50,213 | +0.02(+0.46%) |
Feb 10, 2003 | 3.683 | 3.686 | 3.674 | 3.676 | 12,553 | +0.00(+0.00%) |
Feb 07, 2003 | 3.691 | 3.692 | 3.676 | 3.676 | 10,879 | +0.00(+0.03%) |
Feb 06, 2003 | 3.704 | 3.704 | 3.674 | 3.674 | 27,617 | -0.03(-0.81%) |
Feb 05, 2003 | 3.691 | 3.705 | 3.691 | 3.704 | 63,603 | +0.01(+0.36%) |
Feb 04, 2003 | 3.698 | 3.704 | 3.680 | 3.691 | 32,638 | -0.01(-0.35%) |
Feb 03, 2003 | 3.735 | 3.746 | 3.704 | 3.704 | 18,411 | -0.02(-0.55%) |
Jan 31, 2003 | 3.733 | 3.752 | 3.704 | 3.725 | 52,723 | +0.00(+0.13%) |
Jan 30, 2003 | 3.711 | 3.746 | 3.703 | 3.720 | 63,603 | +0.01(+0.26%) |
Jan 29, 2003 | 3.717 | 3.723 | 3.693 | 3.710 | 62,766 | -0.01(-0.35%) |
Jan 28, 2003 | 3.758 | 3.758 | 3.723 | 3.723 | 49,376 | -0.03(-0.76%) |
Jan 27, 2003 | 3.764 | 3.764 | 3.752 | 3.752 | 41,007 | -0.02(-0.63%) |
Jan 24, 2003 | 3.776 | 3.776 | 3.776 | 3.776 | 1,673 | +0.01(+0.19%) |
Jan 23, 2003 | 3.801 | 3.801 | 3.764 | 3.769 | 7,531 | -0.04(-1.07%) |
Jan 22, 2003 | 3.812 | 3.823 | 3.809 | 3.809 | 18,411 | -0.01(-0.31%) |
Jan 21, 2003 | 3.883 | 3.883 | 3.821 | 3.821 | 49,376 | -0.07(-1.90%) |
Jan 17, 2003 | 3.901 | 3.916 | 3.883 | 3.895 | 23,432 | -0.01(-0.15%) |
Jan 16, 2003 | 3.893 | 3.901 | 3.885 | 3.901 | 23,432 | +0.01(+0.28%) |
Jan 15, 2003 | 3.895 | 3.895 | 3.883 | 3.891 | 8,368 | -0.02(-0.43%) |
Jan 14, 2003 | 3.907 | 3.910 | 3.899 | 3.907 | 13,390 | -0.02(-0.43%) |
Jan 13, 2003 | 3.979 | 3.979 | 3.924 | 3.924 | 51,049 | -0.04(-1.08%) |
Jan 10, 2003 | 3.983 | 4.007 | 3.967 | 3.967 | 94,568 | -0.01(-0.27%) |
Jan 09, 2003 | 3.962 | 3.997 | 3.962 | 3.978 | 72,808 | +0.03(+0.67%) |
Jan 08, 2003 | 3.952 | 3.955 | 3.952 | 3.952 | 25,943 | +0.00(+0.00%) |
Jan 07, 2003 | 3.934 | 3.952 | 3.934 | 3.952 | 22,595 | +0.02(+0.46%) |
Jan 06, 2003 | 3.941 | 3.943 | 3.932 | 3.934 | 41,844 | -0.01(-0.27%) |
Jan 03, 2003 | 3.943 | 3.949 | 3.943 | 3.944 | 89,546 | +0.02(+0.49%) |
Jan 02, 2003 | 3.877 | 3.925 | 3.874 | 3.925 | 31,801 | +0.06(+1.55%) |
Dec 31, 2002 | 3.905 | 3.905 | 3.866 | 3.866 | 35,986 | -0.04(-1.10%) |
Dec 30, 2002 | 3.885 | 3.910 | 3.885 | 3.909 | 16,737 | +0.03(+0.89%) |
Dec 27, 2002 | 3.889 | 3.889 | 3.860 | 3.874 | 20,922 | -0.02(-0.40%) |
Dec 26, 2002 | 3.809 | 3.895 | 3.809 | 3.889 | 73,645 | +0.10(+2.58%) |
Dec 24, 2002 | 3.882 | 3.882 | 3.788 | 3.791 | 125,532 | -0.09(-2.37%) |
Dec 23, 2002 | 3.905 | 3.905 | 3.854 | 3.883 | 129,717 | -0.00(-0.06%) |
Dec 20, 2002 | 3.858 | 3.943 | 3.851 | 3.886 | 116,327 | +0.04(+1.03%) |
Dec 19, 2002 | 3.728 | 3.849 | 3.728 | 3.846 | 116,327 | +0.09(+2.35%) |
Dec 18, 2002 | 3.854 | 3.866 | 3.758 | 3.758 | 88,709 | -0.11(-2.87%) |
Dec 17, 2002 | 3.776 | 3.869 | 3.776 | 3.869 | 130,554 | +0.11(+2.79%) |
Dec 16, 2002 | 3.665 | 3.776 | 3.644 | 3.764 | 112,979 | +0.09(+2.57%) |
Dec 13, 2002 | 3.662 | 3.676 | 3.662 | 3.670 | 23,432 | +0.02(+0.46%) |
Dec 12, 2002 | 3.582 | 3.653 | 3.575 | 3.653 | 39,333 | +0.08(+2.17%) |
Dec 11, 2002 | 3.578 | 3.597 | 3.575 | 3.575 | 130,554 | -0.01(-0.27%) |
Dec 10, 2002 | 3.567 | 3.612 | 3.549 | 3.585 | 166,540 | +0.01(+0.33%) |
Dec 09, 2002 | 3.592 | 3.592 | 3.561 | 3.573 | 157,334 | -0.02(-0.43%) |
Dec 06, 2002 | 3.627 | 3.627 | 3.615 | 3.588 | 17,574 | -0.03(-0.92%) |
Dec 05, 2002 | 3.627 | 3.631 | 3.622 | 3.622 | 9,205 | +0.00(+0.00%) |
Dec 04, 2002 | 3.601 | 3.627 | 3.591 | 3.622 | 79,504 | +0.00(+0.03%) |
Dec 03, 2002 | 3.600 | 3.621 | 3.600 | 3.621 | 90,383 | +0.02(+0.60%) |