Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 3.991 | 3.999 | 3.922 | 3.935 | 695,192 | -0.04(-1.08%) |
Feb 27, 2003 | 3.970 | 4.006 | 3.929 | 3.978 | 1,003,277 | +0.05(+1.24%) |
Feb 26, 2003 | 4.092 | 4.092 | 3.922 | 3.929 | 1,352,476 | -0.16(-3.94%) |
Feb 25, 2003 | 3.897 | 4.102 | 3.879 | 4.090 | 1,859,187 | +0.14(+3.56%) |
Feb 24, 2003 | 4.068 | 4.068 | 3.933 | 3.950 | 1,563,383 | -0.12(-2.90%) |
Feb 21, 2003 | 4.111 | 4.139 | 4.023 | 4.068 | 1,464,603 | -0.04(-1.00%) |
Feb 20, 2003 | 3.877 | 4.178 | 3.841 | 4.109 | 3,558,725 | +0.00(+0.00%) |
Feb 19, 2003 | 4.191 | 4.191 | 4.079 | 4.109 | 955,222 | -0.08(-1.83%) |
Feb 18, 2003 | 4.147 | 4.191 | 4.128 | 4.186 | 999,540 | +0.05(+1.31%) |
Feb 14, 2003 | 4.102 | 4.214 | 4.102 | 4.132 | 1,276,122 | +0.00(+0.05%) |
Feb 13, 2003 | 4.030 | 4.147 | 4.027 | 4.130 | 903,964 | +0.08(+2.08%) |
Feb 12, 2003 | 4.120 | 4.143 | 4.044 | 4.045 | 431,425 | -0.06(-1.50%) |
Feb 11, 2003 | 4.156 | 4.165 | 4.077 | 4.107 | 671,165 | -0.04(-1.04%) |
Feb 10, 2003 | 4.158 | 4.158 | 4.064 | 4.150 | 578,793 | +0.02(+0.41%) |
Feb 07, 2003 | 4.205 | 4.205 | 4.113 | 4.133 | 641,264 | -0.02(-0.59%) |
Feb 06, 2003 | 4.205 | 4.205 | 4.158 | 4.158 | 569,716 | -0.05(-1.11%) |
Feb 05, 2003 | 4.233 | 4.326 | 4.188 | 4.205 | 1,271,316 | -0.03(-0.66%) |
Feb 04, 2003 | 4.148 | 4.250 | 4.139 | 4.233 | 1,645,610 | +0.04(+1.03%) |
Feb 03, 2003 | 4.176 | 4.214 | 4.150 | 4.190 | 1,363,154 | -0.03(-0.62%) |
Jan 31, 2003 | 4.068 | 4.229 | 4.068 | 4.216 | 1,952,627 | +0.14(+3.45%) |
Jan 30, 2003 | 4.072 | 4.098 | 4.008 | 4.075 | 947,213 | +0.01(+0.14%) |
Jan 29, 2003 | 4.083 | 4.090 | 3.935 | 4.070 | 1,240,348 | -0.03(-0.64%) |
Jan 28, 2003 | 4.092 | 4.120 | 4.064 | 4.096 | 884,742 | +0.01(+0.32%) |
Jan 27, 2003 | 4.103 | 4.120 | 3.993 | 4.083 | 1,246,755 | +0.01(+0.18%) |
Jan 24, 2003 | 4.120 | 4.186 | 4.060 | 4.075 | 718,152 | -0.09(-2.25%) |
Jan 23, 2003 | 4.152 | 4.182 | 4.139 | 4.169 | 893,819 | +0.02(+0.41%) |
Jan 22, 2003 | 4.214 | 4.242 | 4.137 | 4.152 | 1,247,823 | -0.13(-3.02%) |
Jan 21, 2003 | 4.334 | 4.351 | 4.281 | 4.281 | 601,753 | -0.03(-0.78%) |
Jan 17, 2003 | 4.351 | 4.353 | 4.304 | 4.315 | 576,657 | -0.04(-0.82%) |
Jan 16, 2003 | 4.285 | 4.383 | 4.285 | 4.351 | 603,354 | +0.06(+1.49%) |
Jan 15, 2003 | 4.375 | 4.383 | 4.272 | 4.287 | 992,598 | -0.07(-1.63%) |
Jan 14, 2003 | 4.383 | 4.383 | 4.328 | 4.358 | 985,657 | +0.00(+0.09%) |
Jan 13, 2003 | 4.401 | 4.401 | 4.308 | 4.354 | 1,287,335 | +0.04(+0.96%) |
Jan 10, 2003 | 4.326 | 4.358 | 4.298 | 4.313 | 1,090,310 | -0.07(-1.54%) |
Jan 09, 2003 | 4.383 | 4.414 | 4.345 | 4.381 | 573,454 | +0.02(+0.52%) |
Jan 08, 2003 | 4.362 | 4.401 | 4.341 | 4.358 | 687,717 | -0.00(-0.09%) |
Jan 07, 2003 | 4.448 | 4.448 | 4.349 | 4.362 | 893,285 | -0.09(-2.10%) |
Jan 06, 2003 | 4.467 | 4.495 | 4.435 | 4.456 | 977,114 | +0.04(+0.81%) |
Jan 03, 2003 | 4.412 | 4.457 | 4.401 | 4.420 | 738,442 | +0.01(+0.13%) |
Jan 02, 2003 | 4.441 | 4.452 | 4.356 | 4.414 | 1,196,030 | +0.04(+1.03%) |
Dec 31, 2002 | 4.298 | 4.373 | 4.270 | 4.369 | 1,236,076 | +0.06(+1.48%) |
Dec 30, 2002 | 4.240 | 4.313 | 4.235 | 4.306 | 831,348 | +0.07(+1.55%) |
Dec 27, 2002 | 4.279 | 4.287 | 4.220 | 4.240 | 855,909 | -0.04(-1.01%) |
Dec 26, 2002 | 4.291 | 4.345 | 4.266 | 4.283 | 699,464 | -0.01(-0.13%) |
Dec 24, 2002 | 4.279 | 4.304 | 4.261 | 4.289 | 286,193 | +0.02(+0.48%) |
Dec 23, 2002 | 4.242 | 4.272 | 4.221 | 4.268 | 954,155 | -0.02(-0.52%) |
Dec 20, 2002 | 4.278 | 4.294 | 4.233 | 4.291 | 1,202,972 | +0.07(+1.55%) |
Dec 19, 2002 | 4.160 | 4.251 | 4.160 | 4.225 | 828,678 | +0.04(+0.89%) |
Dec 18, 2002 | 4.193 | 4.221 | 4.165 | 4.188 | 615,101 | -0.03(-0.80%) |
Dec 17, 2002 | 4.242 | 4.274 | 4.182 | 4.221 | 1,105,794 | -0.04(-0.92%) |
Dec 16, 2002 | 4.197 | 4.261 | 4.188 | 4.261 | 958,960 | +0.06(+1.52%) |
Dec 13, 2002 | 4.294 | 4.294 | 4.175 | 4.197 | 988,327 | -0.03(-0.75%) |
Dec 12, 2002 | 4.294 | 4.294 | 4.221 | 4.229 | 1,040,119 | -0.02(-0.44%) |
Dec 11, 2002 | 4.283 | 4.283 | 4.218 | 4.248 | 1,538,287 | +0.02(+0.49%) |
Dec 10, 2002 | 4.233 | 4.255 | 4.180 | 4.227 | 1,201,370 | +0.04(+0.85%) |
Dec 09, 2002 | 4.195 | 4.212 | 4.156 | 4.191 | 984,589 | -0.01(-0.18%) |
Dec 06, 2002 | 4.214 | 4.248 | 4.148 | 4.199 | 1,152,247 | +0.02(+0.45%) |
Dec 05, 2002 | 4.242 | 4.242 | 4.111 | 4.180 | 889,014 | -0.03(-0.71%) |
Dec 04, 2002 | 4.169 | 4.235 | 4.158 | 4.210 | 1,042,255 | +0.04(+0.85%) |
Dec 03, 2002 | 4.147 | 4.225 | 4.147 | 4.175 | 1,589,546 | +0.02(+0.54%) |