Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 3.438 | 3.469 | 3.438 | 3.464 | 1,936 | -0.03(-0.74%) |
Feb 27, 2003 | 3.469 | 3.490 | 3.469 | 3.490 | 1,743 | +0.02(+0.60%) |
Feb 26, 2003 | 3.444 | 3.469 | 3.444 | 3.469 | 2,130 | +0.03(+0.90%) |
Feb 25, 2003 | 3.438 | 3.506 | 3.438 | 3.438 | 1,355 | -0.07(-1.91%) |
Feb 24, 2003 | 3.475 | 3.506 | 3.475 | 3.506 | 774 | +0.02(+0.44%) |
Feb 21, 2003 | 3.490 | 3.500 | 3.490 | 3.490 | 3,099 | +0.02(+0.60%) |
Feb 20, 2003 | 3.454 | 3.469 | 3.454 | 3.469 | 4,648 | +0.03(+0.90%) |
Feb 19, 2003 | 3.433 | 3.438 | 3.433 | 3.438 | 581 | +0.01(+0.15%) |
Feb 18, 2003 | 3.433 | 3.454 | 3.407 | 3.433 | 16,076 | +0.03(+0.76%) |
Feb 14, 2003 | 3.423 | 3.423 | 3.314 | 3.407 | 6,391 | +0.01(+0.15%) |
Feb 13, 2003 | 3.382 | 3.407 | 3.253 | 3.402 | 11,815 | +0.02(+0.46%) |
Feb 12, 2003 | 3.593 | 3.593 | 3.387 | 3.387 | 3,680 | -0.15(-4.23%) |
Feb 11, 2003 | 3.247 | 3.536 | 3.247 | 3.536 | 10,653 | +0.23(+7.06%) |
Feb 10, 2003 | 3.423 | 3.423 | 3.253 | 3.303 | 5,423 | -0.13(-3.79%) |
Feb 07, 2003 | 3.655 | 3.655 | 3.433 | 3.433 | 5,617 | -0.24(-6.47%) |
Feb 06, 2003 | 3.660 | 3.779 | 3.614 | 3.671 | 4,261 | +0.02(+0.42%) |
Feb 05, 2003 | 3.666 | 3.666 | 3.655 | 3.655 | 968 | -0.10(-2.75%) |
Feb 04, 2003 | 3.841 | 3.841 | 3.588 | 3.758 | 9,491 | +0.07(+1.96%) |
Feb 03, 2003 | 3.769 | 3.769 | 3.686 | 3.686 | 1,549 | +0.02(+0.42%) |
Jan 31, 2003 | 3.671 | 3.671 | 3.671 | 3.671 | 774 | -0.00(-0.01%) |
Jan 30, 2003 | 3.944 | 3.944 | 3.671 | 3.671 | 6,779 | -0.27(-6.95%) |
Jan 29, 2003 | 3.944 | 4.228 | 3.944 | 3.945 | 581 | +0.01(+0.16%) |
Jan 28, 2003 | 3.965 | 4.032 | 3.939 | 3.939 | 1,162 | -0.01(-0.13%) |
Jan 27, 2003 | 3.939 | 4.084 | 3.939 | 3.944 | 2,130 | -0.04(-0.91%) |
Jan 24, 2003 | 4.084 | 4.125 | 3.975 | 3.980 | 4,261 | -0.27(-6.43%) |
Jan 23, 2003 | 4.058 | 4.254 | 4.001 | 4.254 | 5,810 | +0.27(+6.87%) |
Jan 22, 2003 | 3.980 | 4.037 | 3.980 | 3.980 | 2,324 | -0.07(-1.78%) |
Jan 21, 2003 | 3.929 | 4.053 | 3.929 | 4.053 | 387 | +0.13(+3.29%) |
Jan 17, 2003 | 4.079 | 4.079 | 3.924 | 3.924 | 3,292 | -0.10(-2.44%) |
Jan 16, 2003 | 4.022 | 4.022 | 4.022 | 4.022 | 193 | +0.03(+0.65%) |
Jan 15, 2003 | 4.084 | 4.084 | 3.970 | 3.996 | 3,486 | -0.15(-3.73%) |
Jan 14, 2003 | 4.048 | 4.208 | 4.042 | 4.151 | 17,238 | +0.21(+5.36%) |
Jan 13, 2003 | 4.022 | 4.022 | 3.940 | 3.940 | 1,355 | -0.11(-2.79%) |
Jan 10, 2003 | 4.125 | 4.125 | 4.027 | 4.053 | 12,590 | +0.03(+0.64%) |
Jan 09, 2003 | 4.006 | 4.027 | 4.001 | 4.027 | 163,478 | +0.03(+0.65%) |
Jan 08, 2003 | 3.950 | 4.001 | 3.950 | 4.001 | 73,216 | +0.06(+1.44%) |
Jan 07, 2003 | 4.001 | 4.001 | 3.924 | 3.944 | 31,572 | -0.01(-0.13%) |
Jan 06, 2003 | 4.001 | 4.001 | 3.924 | 3.950 | 29,441 | +0.03(+0.66%) |
Jan 03, 2003 | 4.079 | 4.079 | 3.924 | 3.924 | 1,936 | +0.00(+0.00%) |
Jan 02, 2003 | 3.991 | 3.991 | 3.924 | 3.924 | 1,549 | -0.07(-1.81%) |
Dec 31, 2002 | 3.996 | 4.001 | 3.996 | 3.996 | 3,292 | -0.07(-1.65%) |
Dec 30, 2002 | 3.872 | 4.130 | 3.872 | 4.063 | 15,108 | +0.19(+4.93%) |
Dec 27, 2002 | 3.877 | 3.877 | 3.872 | 3.872 | 581 | -0.38(-8.98%) |
Dec 26, 2002 | 4.166 | 4.254 | 4.166 | 4.254 | 9,878 | +0.11(+2.74%) |
Dec 24, 2002 | 4.182 | 4.182 | 4.135 | 4.141 | 1,355 | +0.01(+0.25%) |
Dec 23, 2002 | 4.254 | 4.254 | 4.032 | 4.130 | 71,473 | +0.06(+1.52%) |
Dec 20, 2002 | 4.254 | 4.254 | 4.032 | 4.068 | 54,815 | -0.12(-2.96%) |
Dec 19, 2002 | 4.192 | 4.192 | 4.192 | 4.192 | 1,162 | +0.13(+3.29%) |
Dec 18, 2002 | 4.130 | 4.135 | 4.058 | 4.058 | 2,905 | -0.07(-1.74%) |
Dec 17, 2002 | 4.156 | 4.156 | 4.115 | 4.130 | 74,378 | -0.13(-3.03%) |
Dec 16, 2002 | 4.223 | 4.259 | 4.223 | 4.259 | 4,842 | +0.13(+3.13%) |
Dec 13, 2002 | 4.130 | 4.228 | 4.079 | 4.130 | 28,666 | +0.01(+0.13%) |
Dec 12, 2002 | 4.125 | 4.125 | 4.125 | 4.125 | 0 | +0.03(+0.63%) |
Dec 11, 2002 | 4.001 | 4.104 | 3.965 | 4.099 | 10,265 | +0.09(+2.32%) |
Dec 10, 2002 | 4.006 | 4.006 | 4.006 | 4.006 | 2,905 | +0.01(+0.13%) |
Dec 09, 2002 | 3.872 | 4.011 | 3.774 | 4.001 | 9,297 | +0.02(+0.39%) |
Dec 06, 2002 | 3.986 | 3.986 | 3.986 | 3.986 | 193 | +0.08(+1.98%) |
Dec 05, 2002 | 3.908 | 3.908 | 3.908 | 3.908 | 581 | -0.02(-0.39%) |
Dec 04, 2002 | 3.831 | 3.924 | 3.831 | 3.924 | 4,261 | +0.14(+3.68%) |
Dec 03, 2002 | 3.784 | 3.784 | 3.784 | 3.784 | 774 | +0.01(+0.14%) |