Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 3.613 | 3.622 | 3.507 | 3.516 | 103,605 | -0.04(-1.24%) |
Feb 27, 2003 | 3.631 | 3.639 | 3.551 | 3.560 | 33,249 | -0.07(-1.94%) |
Feb 26, 2003 | 3.719 | 3.719 | 3.613 | 3.631 | 30,298 | -0.11(-2.83%) |
Feb 25, 2003 | 3.569 | 3.745 | 3.569 | 3.736 | 51,745 | +0.11(+3.16%) |
Feb 24, 2003 | 3.587 | 3.622 | 3.587 | 3.622 | 11,007 | +0.04(+0.98%) |
Feb 21, 2003 | 3.684 | 3.684 | 3.516 | 3.587 | 34,270 | -0.15(-4.01%) |
Feb 20, 2003 | 3.569 | 3.745 | 3.543 | 3.736 | 339,525 | +0.17(+4.69%) |
Feb 19, 2003 | 3.525 | 3.569 | 3.490 | 3.569 | 207,097 | +0.03(+0.75%) |
Feb 18, 2003 | 3.525 | 3.543 | 3.454 | 3.543 | 54,128 | +0.08(+2.29%) |
Feb 14, 2003 | 3.261 | 3.525 | 3.261 | 3.463 | 22,128 | +0.11(+3.42%) |
Feb 13, 2003 | 3.525 | 3.569 | 3.084 | 3.349 | 88,512 | -0.18(-5.00%) |
Feb 12, 2003 | 3.560 | 3.622 | 3.516 | 3.525 | 45,731 | -0.07(-1.96%) |
Feb 11, 2003 | 3.666 | 3.666 | 3.587 | 3.595 | 38,809 | -0.05(-1.45%) |
Feb 10, 2003 | 3.569 | 3.657 | 3.569 | 3.648 | 12,028 | +0.08(+2.22%) |
Feb 07, 2003 | 3.525 | 3.595 | 3.525 | 3.569 | 94,640 | +0.04(+1.25%) |
Feb 06, 2003 | 3.631 | 3.666 | 3.410 | 3.525 | 34,951 | -0.12(-3.38%) |
Feb 05, 2003 | 3.684 | 3.710 | 3.613 | 3.648 | 110,413 | +0.04(+1.22%) |
Feb 04, 2003 | 3.613 | 3.736 | 3.604 | 3.604 | 36,426 | -0.01(-0.24%) |
Feb 03, 2003 | 3.516 | 3.622 | 3.516 | 3.613 | 13,503 | +0.11(+3.02%) |
Jan 31, 2003 | 3.507 | 3.525 | 3.419 | 3.507 | 14,411 | -0.01(-0.25%) |
Jan 30, 2003 | 3.534 | 3.560 | 3.454 | 3.516 | 44,142 | +0.04(+1.27%) |
Jan 29, 2003 | 3.595 | 3.728 | 3.472 | 3.472 | 60,483 | -0.08(-2.23%) |
Jan 28, 2003 | 3.525 | 3.569 | 3.410 | 3.551 | 34,156 | +0.03(+0.75%) |
Jan 27, 2003 | 3.675 | 3.675 | 3.393 | 3.525 | 33,589 | -0.19(-5.21%) |
Jan 24, 2003 | 3.745 | 3.772 | 3.701 | 3.719 | 15,432 | -0.03(-0.71%) |
Jan 23, 2003 | 3.772 | 3.772 | 3.701 | 3.745 | 3,631 | -0.08(-2.07%) |
Jan 22, 2003 | 3.983 | 3.992 | 3.754 | 3.825 | 22,582 | -0.12(-3.12%) |
Jan 21, 2003 | 4.001 | 4.071 | 3.948 | 3.948 | 12,596 | -0.06(-1.54%) |
Jan 17, 2003 | 3.895 | 4.010 | 3.895 | 4.010 | 15,206 | +0.11(+2.94%) |
Jan 16, 2003 | 4.027 | 4.027 | 3.877 | 3.895 | 54,809 | -0.12(-3.07%) |
Jan 15, 2003 | 3.877 | 4.045 | 3.860 | 4.018 | 31,319 | +0.19(+4.83%) |
Jan 14, 2003 | 3.948 | 3.948 | 3.816 | 3.833 | 15,773 | -0.11(-2.90%) |
Jan 13, 2003 | 4.142 | 4.159 | 3.948 | 3.948 | 28,596 | +0.11(+2.99%) |
Jan 10, 2003 | 3.825 | 3.842 | 3.816 | 3.833 | 16,000 | +0.01(+0.23%) |
Jan 09, 2003 | 3.728 | 3.851 | 3.728 | 3.825 | 67,632 | +0.08(+2.12%) |
Jan 08, 2003 | 3.666 | 3.772 | 3.666 | 3.745 | 11,574 | +0.09(+2.41%) |
Jan 07, 2003 | 3.525 | 3.657 | 3.472 | 3.657 | 30,525 | +0.19(+5.60%) |
Jan 06, 2003 | 3.437 | 3.525 | 3.437 | 3.463 | 36,312 | -0.06(-1.75%) |
Jan 03, 2003 | 3.516 | 3.534 | 3.481 | 3.525 | 47,547 | +0.03(+0.76%) |
Jan 02, 2003 | 3.525 | 3.525 | 3.437 | 3.498 | 26,440 | -0.03(-0.75%) |
Dec 31, 2002 | 3.507 | 3.525 | 3.507 | 3.525 | 22,809 | +0.02(+0.50%) |
Dec 30, 2002 | 3.516 | 3.525 | 3.490 | 3.507 | 64,341 | -0.02(-0.50%) |
Dec 27, 2002 | 3.507 | 3.569 | 3.446 | 3.525 | 93,959 | +0.01(+0.25%) |
Dec 26, 2002 | 3.648 | 3.657 | 3.481 | 3.516 | 37,220 | -0.14(-3.86%) |
Dec 24, 2002 | 3.525 | 3.657 | 3.490 | 3.657 | 31,433 | +0.13(+3.75%) |
Dec 23, 2002 | 3.481 | 3.525 | 3.481 | 3.525 | 59,235 | +0.02(+0.50%) |
Dec 20, 2002 | 3.393 | 3.516 | 3.393 | 3.507 | 27,575 | +0.04(+1.27%) |
Dec 19, 2002 | 3.498 | 3.516 | 3.393 | 3.463 | 30,071 | -0.06(-1.75%) |
Dec 18, 2002 | 3.719 | 3.728 | 3.525 | 3.525 | 89,420 | -0.25(-6.54%) |
Dec 17, 2002 | 3.772 | 3.825 | 3.736 | 3.772 | 58,214 | +0.00(+0.00%) |
Dec 16, 2002 | 3.825 | 3.833 | 3.728 | 3.772 | 58,894 | -0.04(-1.15%) |
Dec 13, 2002 | 3.833 | 3.895 | 3.816 | 3.816 | 22,695 | -0.06(-1.59%) |
Dec 12, 2002 | 3.895 | 3.939 | 3.877 | 3.877 | 31,660 | -0.03(-0.68%) |
Dec 11, 2002 | 4.001 | 4.010 | 3.851 | 3.904 | 96,342 | -0.10(-2.42%) |
Dec 10, 2002 | 3.842 | 4.010 | 3.789 | 4.001 | 53,561 | +0.16(+4.13%) |
Dec 09, 2002 | 3.921 | 3.948 | 3.772 | 3.842 | 42,781 | -0.17(-4.18%) |
Dec 06, 2002 | 3.684 | 4.010 | 3.657 | 4.010 | 82,044 | +0.37(+10.17%) |
Dec 05, 2002 | 3.525 | 3.639 | 3.446 | 3.639 | 120,967 | +0.31(+9.26%) |
Dec 04, 2002 | 3.261 | 3.375 | 3.261 | 3.331 | 71,717 | +0.04(+1.07%) |
Dec 03, 2002 | 3.243 | 3.349 | 3.199 | 3.296 | 48,795 | +0.02(+0.54%) |