Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 3.219 | 3.221 | 3.179 | 3.181 | 32,356 | -0.04(-1.26%) |
Feb 27, 2003 | 3.210 | 3.264 | 3.165 | 3.221 | 91,810 | +0.03(+0.90%) |
Feb 26, 2003 | 3.186 | 3.223 | 3.165 | 3.192 | 78,463 | -0.04(-1.26%) |
Feb 25, 2003 | 3.166 | 3.254 | 3.165 | 3.233 | 66,734 | +0.03(+0.86%) |
Feb 24, 2003 | 3.199 | 3.266 | 3.169 | 3.206 | 85,743 | -0.06(-1.97%) |
Feb 21, 2003 | 3.167 | 3.270 | 3.167 | 3.270 | 66,330 | +0.11(+3.33%) |
Feb 20, 2003 | 3.174 | 3.191 | 3.165 | 3.165 | 63,903 | -0.03(-1.03%) |
Feb 19, 2003 | 3.191 | 3.198 | 3.170 | 3.198 | 46,916 | +0.01(+0.41%) |
Feb 18, 2003 | 3.173 | 3.195 | 3.165 | 3.185 | 41,658 | +0.02(+0.58%) |
Feb 14, 2003 | 3.160 | 3.173 | 3.158 | 3.166 | 34,782 | +0.01(+0.17%) |
Feb 13, 2003 | 3.160 | 3.165 | 3.156 | 3.161 | 41,658 | +0.00(+0.08%) |
Feb 12, 2003 | 3.154 | 3.171 | 3.154 | 3.158 | 98,281 | -0.01(-0.29%) |
Feb 11, 2003 | 3.154 | 3.170 | 3.125 | 3.167 | 78,059 | -0.00(-0.08%) |
Feb 10, 2003 | 3.156 | 3.200 | 3.120 | 3.170 | 75,632 | +0.03(+0.92%) |
Feb 07, 2003 | 3.190 | 3.190 | 3.140 | 3.141 | 62,285 | -0.02(-0.54%) |
Feb 06, 2003 | 3.190 | 3.190 | 3.158 | 3.158 | 82,508 | -0.01(-0.33%) |
Feb 05, 2003 | 3.165 | 3.196 | 3.152 | 3.169 | 69,565 | -0.01(-0.17%) |
Feb 04, 2003 | 3.161 | 3.189 | 3.156 | 3.174 | 54,196 | +0.00(+0.12%) |
Feb 03, 2003 | 3.141 | 3.174 | 3.141 | 3.170 | 82,912 | -0.02(-0.62%) |
Jan 31, 2003 | 3.163 | 3.195 | 3.152 | 3.190 | 111,224 | +0.02(+0.70%) |
Jan 30, 2003 | 3.215 | 3.216 | 3.165 | 3.167 | 48,829 | -0.04(-1.36%) |
Jan 29, 2003 | 3.211 | 3.218 | 3.167 | 3.211 | 148,029 | +0.03(+0.87%) |
Jan 28, 2003 | 3.208 | 3.208 | 3.140 | 3.183 | 69,565 | +0.01(+0.37%) |
Jan 27, 2003 | 3.145 | 3.204 | 3.105 | 3.171 | 61,881 | +0.03(+0.83%) |
Jan 24, 2003 | 3.231 | 3.231 | 3.145 | 3.145 | 63,094 | -0.08(-2.61%) |
Jan 23, 2003 | 3.232 | 3.244 | 3.179 | 3.229 | 98,281 | +0.02(+0.62%) |
Jan 22, 2003 | 3.203 | 3.232 | 3.165 | 3.210 | 155,309 | +0.02(+0.54%) |
Jan 21, 2003 | 3.235 | 3.235 | 3.186 | 3.192 | 42,467 | -0.03(-0.90%) |
Jan 17, 2003 | 3.237 | 3.249 | 3.208 | 3.221 | 105,966 | +0.01(+0.45%) |
Jan 16, 2003 | 3.224 | 3.231 | 3.204 | 3.207 | 74,419 | +0.02(+0.50%) |
Jan 15, 2003 | 3.240 | 3.277 | 3.191 | 3.191 | 71,587 | -0.09(-2.62%) |
Jan 14, 2003 | 3.240 | 3.277 | 3.229 | 3.277 | 93,023 | +0.06(+1.72%) |
Jan 13, 2003 | 3.229 | 3.269 | 3.198 | 3.221 | 91,406 | -0.02(-0.57%) |
Jan 10, 2003 | 3.191 | 3.297 | 3.165 | 3.240 | 129,828 | +0.01(+0.20%) |
Jan 09, 2003 | 3.165 | 3.264 | 3.165 | 3.233 | 194,136 | +0.06(+1.95%) |
Jan 08, 2003 | 3.165 | 3.216 | 3.138 | 3.171 | 118,908 | -0.01(-0.25%) |
Jan 07, 2003 | 3.229 | 3.307 | 3.153 | 3.179 | 301,316 | -0.03(-0.78%) |
Jan 06, 2003 | 3.138 | 3.228 | 3.112 | 3.204 | 338,930 | +0.09(+2.97%) |
Jan 03, 2003 | 3.149 | 3.165 | 3.083 | 3.112 | 120,931 | -0.02(-0.51%) |
Jan 02, 2003 | 3.099 | 3.128 | 3.086 | 3.128 | 137,109 | +0.02(+0.68%) |
Dec 31, 2002 | 3.079 | 3.140 | 3.079 | 3.107 | 302,125 | +0.02(+0.77%) |
Dec 30, 2002 | 3.086 | 3.129 | 3.079 | 3.083 | 107,988 | -0.02(-0.51%) |
Dec 27, 2002 | 3.088 | 3.132 | 3.072 | 3.099 | 68,756 | -0.03(-1.05%) |
Dec 26, 2002 | 3.145 | 3.152 | 3.080 | 3.132 | 48,938 | -0.01(-0.47%) |
Dec 24, 2002 | 3.105 | 3.161 | 3.105 | 3.147 | 58,645 | -0.02(-0.49%) |
Dec 23, 2002 | 3.123 | 3.165 | 3.099 | 3.162 | 134,277 | +0.03(+0.97%) |
Dec 20, 2002 | 3.123 | 3.163 | 3.062 | 3.132 | 172,296 | +0.04(+1.24%) |
Dec 19, 2002 | 3.050 | 3.127 | 3.050 | 3.094 | 88,170 | +0.02(+0.60%) |
Dec 18, 2002 | 3.059 | 3.105 | 3.059 | 3.075 | 302,934 | -0.01(-0.17%) |
Dec 17, 2002 | 3.070 | 3.087 | 3.069 | 3.080 | 243,884 | -0.03(-0.81%) |
Dec 16, 2002 | 3.091 | 3.105 | 3.091 | 3.105 | 133,469 | +0.04(+1.42%) |
Dec 13, 2002 | 3.062 | 3.072 | 3.061 | 3.062 | 74,823 | -0.03(-1.06%) |
Dec 12, 2002 | 3.086 | 3.095 | 3.066 | 3.095 | 14,560 | +0.01(+0.47%) |
Dec 11, 2002 | 3.041 | 3.098 | 3.061 | 3.080 | 74,419 | -0.02(-0.51%) |
Dec 10, 2002 | 3.041 | 3.098 | 3.041 | 3.096 | 180,789 | +0.05(+1.56%) |
Dec 09, 2002 | 3.058 | 3.062 | 3.033 | 3.049 | 179,576 | -0.01(-0.34%) |
Dec 06, 2002 | 3.033 | 3.059 | 3.020 | 3.059 | 30,738 | -0.00(-0.04%) |
Dec 05, 2002 | 3.057 | 3.066 | 3.051 | 3.061 | 75,632 | +0.00(+0.09%) |
Dec 04, 2002 | 3.033 | 3.066 | 3.033 | 3.058 | 102,326 | -0.00(-0.04%) |
Dec 03, 2002 | 3.041 | 3.084 | 3.039 | 3.059 | 54,196 | -0.02(-0.69%) |