Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 2.773 | 2.780 | 2.742 | 2.770 | 2,969,396 | +0.03(+1.07%) |
Feb 27, 2003 | 2.702 | 2.741 | 2.666 | 2.741 | 1,790,051 | +0.04(+1.63%) |
Feb 26, 2003 | 2.752 | 2.752 | 2.674 | 2.697 | 2,030,771 | -0.07(-2.59%) |
Feb 25, 2003 | 2.654 | 2.768 | 2.615 | 2.768 | 4,573,073 | +0.06(+2.23%) |
Feb 24, 2003 | 2.807 | 2.809 | 2.672 | 2.708 | 2,831,228 | -0.10(-3.54%) |
Feb 21, 2003 | 2.780 | 2.817 | 2.752 | 2.807 | 3,398,333 | +0.01(+0.41%) |
Feb 20, 2003 | 2.842 | 2.842 | 2.754 | 2.796 | 1,724,037 | -0.01(-0.46%) |
Feb 19, 2003 | 2.882 | 2.886 | 2.775 | 2.809 | 795,237 | -0.07(-2.54%) |
Feb 18, 2003 | 2.819 | 2.882 | 2.809 | 2.882 | 1,012,929 | +0.06(+2.25%) |
Feb 14, 2003 | 2.775 | 2.822 | 2.734 | 2.819 | 1,227,858 | +0.04(+1.52%) |
Feb 13, 2003 | 2.794 | 2.803 | 2.736 | 2.776 | 1,458,139 | -0.03(-1.04%) |
Feb 12, 2003 | 2.796 | 2.845 | 2.793 | 2.806 | 966,566 | -0.01(-0.23%) |
Feb 11, 2003 | 2.842 | 2.890 | 2.807 | 2.812 | 1,461,516 | +0.01(+0.35%) |
Feb 10, 2003 | 2.752 | 2.803 | 2.728 | 2.803 | 1,710,834 | +0.06(+2.14%) |
Feb 07, 2003 | 2.833 | 2.851 | 2.733 | 2.744 | 1,667,848 | -0.08(-2.83%) |
Feb 06, 2003 | 2.882 | 2.886 | 2.814 | 2.824 | 1,691,183 | -0.03(-1.20%) |
Feb 05, 2003 | 2.923 | 2.949 | 2.855 | 2.858 | 2,173,545 | -0.03(-1.13%) |
Feb 04, 2003 | 2.947 | 2.949 | 2.879 | 2.890 | 1,702,237 | -0.08(-2.63%) |
Feb 03, 2003 | 2.944 | 3.029 | 2.931 | 2.969 | 1,442,480 | +0.03(+1.05%) |
Jan 31, 2003 | 2.930 | 2.974 | 2.918 | 2.938 | 1,104,120 | +0.01(+0.28%) |
Jan 30, 2003 | 2.990 | 3.034 | 2.918 | 2.930 | 1,313,215 | -0.04(-1.21%) |
Jan 29, 2003 | 2.967 | 2.995 | 2.928 | 2.965 | 1,814,921 | -0.03(-0.87%) |
Jan 28, 2003 | 2.961 | 3.011 | 2.925 | 2.991 | 2,967,861 | +0.05(+1.60%) |
Jan 27, 2003 | 2.931 | 2.983 | 2.912 | 2.944 | 2,028,315 | -0.02(-0.60%) |
Jan 24, 2003 | 3.011 | 3.029 | 2.944 | 2.962 | 1,969,056 | -0.07(-2.41%) |
Jan 23, 2003 | 2.982 | 3.048 | 2.974 | 3.035 | 1,675,217 | +0.07(+2.30%) |
Jan 22, 2003 | 2.930 | 3.013 | 2.930 | 2.967 | 1,685,349 | -0.00(-0.11%) |
Jan 21, 2003 | 3.078 | 3.078 | 2.964 | 2.970 | 1,468,578 | -0.09(-2.88%) |
Jan 17, 2003 | 3.102 | 3.110 | 3.045 | 3.058 | 1,233,078 | -0.04(-1.42%) |
Jan 16, 2003 | 3.148 | 3.177 | 3.079 | 3.102 | 1,676,445 | -0.02(-0.68%) |
Jan 15, 2003 | 3.068 | 3.133 | 3.061 | 3.123 | 2,108,452 | +0.01(+0.47%) |
Jan 14, 2003 | 3.066 | 3.148 | 3.066 | 3.109 | 970,557 | +0.04(+1.38%) |
Jan 13, 2003 | 3.131 | 3.169 | 3.053 | 3.066 | 2,810,656 | -0.06(-1.98%) |
Jan 10, 2003 | 3.125 | 3.175 | 3.084 | 3.128 | 2,473,218 | -0.04(-1.18%) |
Jan 09, 2003 | 3.138 | 3.175 | 3.076 | 3.166 | 3,796,259 | +0.10(+3.40%) |
Jan 08, 2003 | 3.070 | 3.110 | 3.045 | 3.061 | 1,586,482 | -0.05(-1.57%) |
Jan 07, 2003 | 3.063 | 3.133 | 3.063 | 3.110 | 1,598,150 | +0.01(+0.47%) |
Jan 06, 2003 | 3.105 | 3.136 | 3.078 | 3.096 | 1,942,036 | -0.01(-0.31%) |
Jan 03, 2003 | 3.175 | 3.175 | 3.083 | 3.105 | 1,218,340 | -0.07(-2.26%) |
Jan 02, 2003 | 3.118 | 3.195 | 3.109 | 3.177 | 1,551,479 | +0.09(+2.85%) |
Dec 31, 2002 | 3.079 | 3.130 | 3.073 | 3.089 | 2,072,222 | -0.01(-0.21%) |
Dec 30, 2002 | 3.060 | 3.158 | 2.996 | 3.096 | 2,078,362 | +0.04(+1.17%) |
Dec 27, 2002 | 3.076 | 3.094 | 3.034 | 3.060 | 1,381,686 | -0.02(-0.53%) |
Dec 26, 2002 | 3.060 | 3.159 | 3.029 | 3.076 | 1,705,307 | +0.02(+0.59%) |
Dec 24, 2002 | 3.018 | 3.065 | 2.974 | 3.058 | 936,476 | +0.00(+0.00%) |
Dec 23, 2002 | 3.081 | 3.081 | 2.988 | 3.058 | 3,302,229 | -0.02(-0.69%) |
Dec 20, 2002 | 3.011 | 3.102 | 2.996 | 3.079 | 2,701,042 | +0.15(+5.06%) |
Dec 19, 2002 | 2.980 | 3.053 | 2.931 | 2.931 | 1,891,374 | -0.05(-1.64%) |
Dec 18, 2002 | 3.034 | 3.034 | 2.931 | 2.980 | 2,026,165 | -0.08(-2.61%) |
Dec 17, 2002 | 3.145 | 3.145 | 3.037 | 3.060 | 1,907,954 | -0.08(-2.69%) |
Dec 16, 2002 | 3.045 | 3.148 | 3.022 | 3.145 | 1,374,010 | +0.10(+3.26%) |
Dec 13, 2002 | 3.097 | 3.097 | 3.026 | 3.045 | 1,315,979 | -0.07(-2.20%) |
Dec 12, 2002 | 3.208 | 3.208 | 3.053 | 3.114 | 2,189,511 | -0.07(-2.10%) |
Dec 11, 2002 | 3.172 | 3.219 | 3.145 | 3.180 | 4,213,528 | -0.01(-0.26%) |
Dec 10, 2002 | 3.143 | 3.200 | 3.096 | 3.188 | 1,289,266 | +0.07(+2.14%) |
Dec 09, 2002 | 3.200 | 3.200 | 3.105 | 3.122 | 2,651,609 | -0.09(-2.94%) |
Dec 06, 2002 | 3.195 | 3.234 | 3.159 | 3.216 | 2,356,849 | -0.02(-0.60%) |
Dec 05, 2002 | 3.299 | 3.299 | 3.174 | 3.236 | 3,294,860 | -0.06(-1.92%) |
Dec 04, 2002 | 3.115 | 3.358 | 3.097 | 3.299 | 3,609,885 | +0.12(+3.74%) |
Dec 03, 2002 | 3.249 | 3.273 | 3.135 | 3.180 | 1,407,784 | -0.08(-2.35%) |