Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 4.921 | 5.005 | 4.883 | 4.883 | 8,795 | -0.03(-0.62%) |
Feb 27, 2003 | 4.913 | 4.936 | 4.898 | 4.913 | 10,502 | +0.05(+0.94%) |
Feb 26, 2003 | 4.730 | 4.966 | 4.730 | 4.867 | 21,530 | +0.15(+3.23%) |
Feb 25, 2003 | 4.715 | 4.715 | 4.715 | 4.715 | 262 | -0.14(-2.98%) |
Feb 24, 2003 | 4.723 | 4.860 | 4.685 | 4.860 | 11,158 | +0.16(+3.40%) |
Feb 21, 2003 | 4.837 | 4.837 | 4.700 | 4.700 | 29,013 | -0.14(-2.83%) |
Feb 20, 2003 | 4.806 | 4.837 | 4.570 | 4.837 | 29,013 | +0.11(+2.25%) |
Feb 19, 2003 | 4.113 | 4.730 | 4.113 | 4.730 | 90,583 | +0.73(+18.29%) |
Feb 18, 2003 | 3.953 | 4.075 | 3.915 | 3.999 | 5,251 | -0.04(-0.94%) |
Feb 14, 2003 | 3.953 | 4.052 | 3.892 | 4.037 | 6,170 | +0.18(+4.74%) |
Feb 13, 2003 | 4.327 | 4.327 | 3.717 | 3.854 | 27,437 | -0.41(-9.64%) |
Feb 12, 2003 | 4.098 | 4.502 | 4.007 | 4.266 | 20,742 | +0.00(+0.00%) |
Feb 11, 2003 | 4.098 | 4.502 | 4.090 | 4.266 | 14,966 | +0.24(+5.86%) |
Feb 10, 2003 | 4.022 | 4.030 | 4.022 | 4.030 | 393 | +0.01(+0.19%) |
Feb 07, 2003 | 4.075 | 4.075 | 4.022 | 4.022 | 2,494 | -0.02(-0.38%) |
Feb 06, 2003 | 4.075 | 4.075 | 3.633 | 4.037 | 41,747 | -0.11(-2.75%) |
Feb 05, 2003 | 4.151 | 4.151 | 4.151 | 4.151 | 0 | +0.00(+0.00%) |
Feb 04, 2003 | 4.349 | 4.380 | 4.151 | 4.151 | 4,726 | -0.08(-1.80%) |
Feb 03, 2003 | 4.281 | 4.281 | 4.228 | 4.228 | 2,363 | +0.00(+0.00%) |
Jan 31, 2003 | 4.235 | 4.235 | 4.228 | 4.228 | 12,865 | +0.01(+0.18%) |
Jan 30, 2003 | 4.189 | 4.220 | 4.189 | 4.220 | 787 | +0.00(+0.00%) |
Jan 29, 2003 | 4.220 | 4.220 | 4.220 | 4.220 | 131 | +0.03(+0.71%) |
Jan 28, 2003 | 4.167 | 4.304 | 4.167 | 4.190 | 9,846 | +0.05(+1.12%) |
Jan 24, 2003 | 4.296 | 4.342 | 4.144 | 4.144 | 5,251 | -0.15(-3.55%) |
Jan 23, 2003 | 4.349 | 4.349 | 4.296 | 4.296 | 393 | -0.05(-1.23%) |
Jan 22, 2003 | 4.349 | 4.349 | 4.349 | 4.349 | 131 | -0.04(-0.87%) |
Jan 21, 2003 | 4.319 | 4.471 | 4.273 | 4.388 | 11,683 | +0.05(+1.21%) |
Jan 17, 2003 | 4.106 | 4.357 | 4.106 | 4.335 | 7,089 | +0.31(+7.58%) |
Jan 16, 2003 | 3.953 | 4.030 | 3.953 | 4.030 | 4,726 | +0.11(+2.72%) |
Jan 15, 2003 | 3.938 | 3.976 | 3.915 | 3.923 | 4,200 | -0.06(-1.53%) |
Jan 14, 2003 | 3.816 | 3.984 | 3.809 | 3.984 | 1,969 | +0.00(+0.10%) |
Jan 13, 2003 | 3.980 | 3.980 | 3.980 | 3.980 | 131 | -0.00(-0.10%) |
Jan 10, 2003 | 3.984 | 3.984 | 3.984 | 3.984 | 656 | +0.00(+0.00%) |
Jan 09, 2003 | 3.984 | 3.984 | 3.847 | 3.984 | 4,857 | +0.03(+0.77%) |
Jan 08, 2003 | 3.862 | 3.953 | 3.862 | 3.953 | 3,150 | +0.15(+3.82%) |
Jan 07, 2003 | 3.870 | 3.870 | 3.679 | 3.808 | 3,544 | -0.09(-2.40%) |
Jan 06, 2003 | 3.902 | 3.902 | 3.902 | 3.902 | 131 | -0.11(-2.81%) |
Jan 02, 2003 | 4.014 | 4.014 | 4.014 | 4.014 | 131 | +0.02(+0.57%) |
Dec 31, 2002 | 3.938 | 4.037 | 3.938 | 3.991 | 2,625 | +0.06(+1.55%) |
Dec 30, 2002 | 3.931 | 3.931 | 3.931 | 3.931 | 10,108 | +0.00(+0.00%) |
Dec 27, 2002 | 3.908 | 4.014 | 3.908 | 3.931 | 3,150 | -0.03(-0.77%) |
Dec 26, 2002 | 3.923 | 3.961 | 3.923 | 3.961 | 1,444 | +0.01(+0.19%) |
Dec 24, 2002 | 3.961 | 3.961 | 3.953 | 3.953 | 787 | +0.08(+2.17%) |
Dec 23, 2002 | 3.870 | 3.870 | 3.870 | 3.870 | 787 | +0.00(+0.00%) |
Dec 20, 2002 | 3.870 | 3.870 | 3.870 | 3.870 | 1,575 | -0.04(-1.15%) |
Dec 19, 2002 | 3.915 | 3.915 | 3.915 | 3.915 | 1,706 | -0.05(-1.17%) |
Dec 18, 2002 | 3.892 | 3.961 | 3.892 | 3.961 | 3,544 | +0.07(+1.76%) |
Dec 17, 2002 | 3.892 | 3.892 | 3.892 | 3.892 | 9,189 | +0.01(+0.20%) |
Dec 16, 2002 | 3.923 | 3.923 | 3.809 | 3.885 | 10,371 | +0.07(+1.78%) |
Dec 13, 2002 | 3.816 | 3.961 | 3.816 | 3.817 | 1,706 | -0.14(-3.63%) |
Dec 12, 2002 | 4.250 | 4.250 | 3.953 | 3.961 | 7,483 | -0.29(-6.81%) |
Dec 11, 2002 | 4.250 | 4.250 | 4.250 | 4.250 | 131 | -0.01(-0.18%) |
Dec 10, 2002 | 4.136 | 4.258 | 4.136 | 4.258 | 262 | +0.36(+9.18%) |
Dec 09, 2002 | 3.892 | 3.900 | 3.892 | 3.900 | 2,494 | -0.20(-4.82%) |
Dec 06, 2002 | 4.098 | 4.106 | 4.097 | 4.097 | 3,807 | +0.10(+2.46%) |
Dec 05, 2002 | 4.182 | 4.182 | 3.999 | 3.999 | 19,429 | -0.23(-5.41%) |
Dec 04, 2002 | 3.976 | 4.228 | 3.969 | 4.228 | 4,594 | +0.01(+0.18%) |
Dec 03, 2002 | 4.220 | 4.220 | 4.220 | 4.220 | 656 | +0.00(+0.00%) |