Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 4.025 | 4.025 | 3.954 | 4.025 | 5,143 | +0.00(+0.00%) |
Feb 27, 2003 | 3.946 | 4.025 | 3.922 | 4.025 | 22,707 | +0.08(+2.02%) |
Feb 26, 2003 | 4.017 | 4.025 | 3.946 | 3.946 | 8,280 | -0.09(-2.17%) |
Feb 25, 2003 | 4.097 | 4.097 | 3.962 | 4.033 | 39,267 | +0.06(+1.40%) |
Feb 24, 2003 | 4.145 | 4.145 | 3.978 | 3.978 | 49,931 | -0.12(-2.92%) |
Feb 21, 2003 | 4.025 | 4.097 | 3.962 | 4.097 | 7,652 | +0.10(+2.59%) |
Feb 20, 2003 | 4.025 | 4.025 | 3.914 | 3.993 | 18,567 | -0.03(-0.79%) |
Feb 19, 2003 | 4.065 | 4.065 | 3.914 | 4.025 | 14,427 | +0.10(+2.64%) |
Feb 18, 2003 | 4.025 | 4.081 | 3.922 | 3.922 | 38,389 | -0.19(-4.67%) |
Feb 14, 2003 | 4.169 | 4.264 | 4.114 | 4.114 | 10,914 | +0.08(+1.98%) |
Feb 13, 2003 | 3.993 | 4.145 | 3.993 | 4.034 | 10,287 | +0.02(+0.62%) |
Feb 12, 2003 | 4.256 | 4.296 | 4.009 | 4.009 | 8,907 | -0.24(-5.61%) |
Feb 11, 2003 | 4.153 | 4.311 | 4.153 | 4.248 | 21,201 | +0.21(+5.32%) |
Feb 10, 2003 | 4.256 | 4.320 | 3.993 | 4.033 | 19,194 | -0.16(-3.80%) |
Feb 07, 2003 | 4.336 | 4.448 | 4.193 | 4.193 | 17,814 | +0.00(+0.00%) |
Feb 06, 2003 | 4.225 | 4.352 | 4.193 | 4.193 | 24,212 | -0.22(-5.04%) |
Feb 05, 2003 | 4.386 | 4.575 | 4.296 | 4.415 | 17,312 | -0.00(-0.02%) |
Feb 04, 2003 | 4.655 | 4.655 | 4.384 | 4.416 | 5,394 | -0.08(-1.77%) |
Feb 03, 2003 | 4.663 | 4.663 | 4.448 | 4.496 | 7,401 | +0.07(+1.62%) |
Jan 31, 2003 | 4.655 | 4.775 | 4.424 | 4.424 | 3,763 | -0.12(-2.63%) |
Jan 30, 2003 | 4.567 | 4.624 | 4.408 | 4.543 | 5,770 | -0.02(-0.52%) |
Jan 29, 2003 | 4.464 | 4.703 | 4.464 | 4.567 | 15,681 | +0.10(+2.30%) |
Jan 28, 2003 | 4.543 | 4.783 | 4.464 | 4.465 | 29,858 | -0.31(-6.49%) |
Jan 27, 2003 | 4.543 | 5.006 | 4.543 | 4.775 | 21,076 | +0.02(+0.52%) |
Jan 24, 2003 | 4.735 | 4.799 | 4.719 | 4.750 | 29,482 | -0.06(-1.18%) |
Jan 23, 2003 | 4.719 | 4.846 | 4.719 | 4.806 | 32,492 | +0.08(+1.69%) |
Jan 22, 2003 | 4.663 | 4.814 | 4.663 | 4.727 | 55,200 | +0.07(+1.54%) |
Jan 21, 2003 | 4.599 | 4.703 | 4.480 | 4.655 | 30,611 | +0.25(+5.61%) |
Jan 17, 2003 | 4.512 | 4.512 | 4.384 | 4.408 | 16,183 | -0.02(-0.56%) |
Jan 16, 2003 | 4.543 | 4.703 | 4.392 | 4.433 | 15,305 | +0.04(+0.91%) |
Jan 15, 2003 | 4.384 | 4.400 | 4.384 | 4.393 | 2,760 | -0.03(-0.70%) |
Jan 14, 2003 | 4.384 | 4.496 | 4.384 | 4.424 | 13,172 | -0.02(-0.36%) |
Jan 13, 2003 | 4.432 | 4.456 | 4.336 | 4.440 | 20,072 | -0.10(-2.28%) |
Jan 10, 2003 | 4.551 | 4.551 | 4.352 | 4.543 | 24,212 | -0.02(-0.52%) |
Jan 09, 2003 | 4.623 | 4.623 | 4.504 | 4.567 | 13,800 | +0.20(+4.56%) |
Jan 08, 2003 | 4.384 | 4.480 | 4.145 | 4.368 | 11,918 | -0.08(-1.79%) |
Jan 07, 2003 | 4.432 | 4.583 | 4.384 | 4.448 | 19,069 | -0.18(-3.81%) |
Jan 06, 2003 | 4.703 | 4.766 | 4.392 | 4.624 | 14,301 | +0.04(+0.89%) |
Jan 03, 2003 | 4.623 | 4.663 | 4.583 | 4.583 | 4,140 | -0.10(-2.06%) |
Jan 02, 2003 | 4.392 | 4.719 | 4.392 | 4.680 | 12,420 | -0.17(-3.44%) |
Dec 31, 2002 | 4.799 | 4.910 | 4.791 | 4.846 | 20,951 | +0.10(+2.18%) |
Dec 30, 2002 | 4.783 | 4.822 | 4.551 | 4.743 | 57,207 | -0.03(-0.67%) |
Dec 27, 2002 | 4.743 | 4.783 | 4.711 | 4.775 | 22,331 | +0.03(+0.67%) |
Dec 26, 2002 | 4.783 | 4.814 | 4.719 | 4.743 | 41,149 | +0.16(+3.48%) |
Dec 24, 2002 | 4.806 | 4.806 | 4.304 | 4.583 | 96,600 | +0.44(+10.58%) |
Dec 23, 2002 | 4.360 | 4.416 | 4.304 | 4.145 | 19,320 | -0.27(-6.14%) |
Dec 20, 2002 | 4.360 | 4.416 | 4.304 | 4.416 | 9,534 | +0.19(+4.51%) |
Dec 19, 2002 | 4.504 | 4.504 | 4.185 | 4.225 | 23,334 | -0.40(-8.60%) |
Dec 18, 2002 | 4.551 | 4.623 | 4.551 | 4.623 | 24,087 | -0.02(-0.34%) |
Dec 17, 2002 | 4.512 | 4.639 | 4.512 | 4.639 | 22,331 | +0.00(+0.00%) |
Dec 16, 2002 | 4.783 | 4.854 | 4.639 | 4.639 | 12,169 | -0.10(-2.02%) |
Dec 13, 2002 | 4.679 | 4.791 | 4.551 | 4.735 | 14,678 | -0.13(-2.62%) |
Dec 12, 2002 | 4.870 | 4.926 | 4.862 | 4.862 | 11,040 | -0.02(-0.49%) |
Dec 11, 2002 | 5.022 | 5.022 | 4.862 | 4.886 | 16,434 | -0.06(-1.13%) |
Dec 10, 2002 | 4.918 | 5.030 | 4.870 | 4.942 | 18,441 | +0.06(+1.31%) |
Dec 09, 2002 | 4.886 | 4.990 | 4.878 | 4.878 | 29,105 | -0.13(-2.55%) |
Dec 06, 2002 | 4.926 | 5.006 | 4.926 | 5.006 | 9,409 | -0.11(-2.18%) |
Dec 05, 2002 | 5.133 | 5.141 | 4.926 | 5.117 | 18,692 | +0.04(+0.79%) |
Dec 04, 2002 | 5.165 | 5.165 | 4.918 | 5.077 | 13,423 | +0.10(+1.92%) |
Dec 03, 2002 | 4.974 | 5.093 | 4.974 | 4.982 | 40,898 | +0.04(+0.81%) |