Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 4.051 | 4.140 | 4.022 | 4.022 | 6,375 | -0.05(-1.21%) |
Feb 27, 2003 | 3.963 | 4.081 | 3.963 | 4.071 | 4,553 | +0.12(+3.00%) |
Feb 26, 2003 | 4.081 | 4.081 | 3.854 | 3.953 | 5,262 | -0.08(-1.96%) |
Feb 25, 2003 | 3.814 | 4.032 | 3.814 | 4.032 | 15,078 | +0.23(+5.97%) |
Feb 24, 2003 | 3.706 | 3.943 | 3.706 | 3.804 | 8,196 | +0.08(+2.12%) |
Feb 21, 2003 | 3.656 | 3.755 | 3.508 | 3.725 | 19,227 | +0.07(+1.89%) |
Feb 20, 2003 | 3.716 | 3.716 | 3.656 | 3.656 | 9,006 | -0.12(-3.14%) |
Feb 19, 2003 | 3.785 | 3.785 | 3.449 | 3.775 | 20,947 | +0.09(+2.41%) |
Feb 18, 2003 | 3.913 | 3.913 | 3.686 | 3.686 | 8,095 | +0.02(+0.54%) |
Feb 14, 2003 | 3.607 | 3.745 | 3.607 | 3.666 | 9,107 | +0.14(+3.92%) |
Feb 13, 2003 | 3.528 | 3.666 | 3.508 | 3.528 | 11,941 | +0.00(+0.00%) |
Feb 12, 2003 | 3.785 | 3.834 | 3.528 | 3.528 | 40,377 | -0.28(-7.27%) |
Feb 11, 2003 | 3.755 | 3.814 | 3.686 | 3.804 | 24,692 | +0.03(+0.79%) |
Feb 10, 2003 | 3.686 | 3.775 | 3.686 | 3.775 | 6,881 | +0.09(+2.41%) |
Feb 07, 2003 | 3.775 | 3.824 | 3.686 | 3.686 | 14,370 | -0.08(-2.10%) |
Feb 06, 2003 | 4.002 | 4.002 | 3.755 | 3.765 | 9,917 | -0.23(-5.69%) |
Feb 05, 2003 | 4.249 | 4.249 | 3.933 | 3.992 | 9,411 | -0.21(-4.94%) |
Feb 04, 2003 | 4.210 | 4.239 | 4.051 | 4.200 | 18,923 | +0.00(+0.00%) |
Feb 03, 2003 | 4.170 | 4.219 | 4.051 | 4.200 | 6,173 | +0.03(+0.71%) |
Jan 31, 2003 | 3.923 | 4.219 | 3.923 | 4.170 | 13,864 | +0.26(+6.57%) |
Jan 30, 2003 | 4.200 | 4.200 | 3.913 | 3.913 | 9,006 | -0.27(-6.38%) |
Jan 29, 2003 | 4.121 | 4.229 | 4.121 | 4.180 | 9,411 | +0.02(+0.47%) |
Jan 28, 2003 | 3.943 | 4.170 | 3.854 | 4.160 | 23,073 | +0.32(+8.23%) |
Jan 27, 2003 | 3.953 | 3.992 | 3.656 | 3.844 | 16,697 | -0.15(-3.71%) |
Jan 24, 2003 | 4.051 | 4.081 | 3.992 | 3.992 | 14,471 | -0.07(-1.70%) |
Jan 23, 2003 | 4.032 | 4.150 | 4.022 | 4.061 | 15,989 | +0.05(+1.23%) |
Jan 22, 2003 | 4.348 | 4.348 | 4.002 | 4.012 | 24,793 | -0.37(-8.35%) |
Jan 21, 2003 | 4.575 | 4.575 | 4.378 | 4.378 | 9,816 | -0.22(-4.73%) |
Jan 17, 2003 | 4.862 | 4.862 | 4.595 | 4.595 | 14,066 | -0.20(-4.12%) |
Jan 16, 2003 | 5.000 | 5.168 | 4.793 | 4.793 | 11,637 | -0.16(-3.19%) |
Jan 15, 2003 | 4.961 | 5.010 | 4.872 | 4.951 | 18,923 | +0.00(+0.00%) |
Jan 14, 2003 | 4.931 | 4.951 | 4.872 | 4.951 | 2,428 | +0.02(+0.40%) |
Jan 13, 2003 | 5.138 | 5.188 | 4.931 | 4.931 | 38,758 | -0.16(-3.11%) |
Jan 10, 2003 | 5.188 | 5.366 | 5.089 | 5.089 | 14,268 | -0.03(-0.58%) |
Jan 09, 2003 | 4.882 | 5.138 | 4.882 | 5.119 | 9,006 | +0.23(+4.65%) |
Jan 08, 2003 | 5.237 | 5.237 | 4.862 | 4.891 | 17,810 | -0.41(-7.65%) |
Jan 07, 2003 | 5.386 | 5.386 | 5.287 | 5.297 | 20,340 | -0.17(-3.07%) |
Jan 06, 2003 | 5.534 | 5.633 | 5.415 | 5.465 | 16,697 | +0.03(+0.55%) |
Jan 03, 2003 | 5.445 | 5.662 | 5.435 | 5.435 | 15,483 | +0.00(+0.00%) |
Jan 02, 2003 | 5.524 | 5.633 | 5.386 | 5.435 | 12,346 | +0.01(+0.18%) |
Dec 31, 2002 | 5.089 | 5.445 | 5.089 | 5.425 | 59,200 | +0.29(+5.58%) |
Dec 30, 2002 | 5.386 | 5.425 | 5.129 | 5.138 | 25,096 | -0.25(-4.59%) |
Dec 27, 2002 | 5.336 | 5.435 | 5.237 | 5.386 | 12,649 | +0.01(+0.18%) |
Dec 26, 2002 | 5.089 | 5.386 | 5.040 | 5.376 | 5,970 | +0.34(+6.67%) |
Dec 24, 2002 | 4.911 | 5.040 | 4.901 | 5.040 | 10,119 | +0.18(+3.66%) |
Dec 23, 2002 | 4.753 | 4.941 | 4.753 | 4.862 | 23,477 | +0.05(+1.03%) |
Dec 20, 2002 | 4.882 | 4.882 | 4.635 | 4.812 | 17,608 | -0.07(-1.42%) |
Dec 19, 2002 | 4.822 | 4.882 | 4.644 | 4.882 | 12,042 | +0.06(+1.23%) |
Dec 18, 2002 | 4.842 | 4.961 | 4.674 | 4.822 | 19,126 | -0.06(-1.21%) |
Dec 17, 2002 | 4.694 | 4.891 | 4.694 | 4.882 | 12,649 | +0.16(+3.35%) |
Dec 16, 2002 | 4.743 | 4.743 | 4.644 | 4.723 | 16,596 | -0.05(-1.04%) |
Dec 13, 2002 | 4.733 | 4.812 | 4.733 | 4.773 | 9,006 | +0.08(+1.68%) |
Dec 12, 2002 | 4.486 | 4.714 | 4.486 | 4.694 | 12,447 | +0.16(+3.49%) |
Dec 11, 2002 | 4.565 | 4.684 | 4.318 | 4.536 | 30,258 | -0.01(-0.22%) |
Dec 10, 2002 | 4.546 | 4.555 | 4.536 | 4.546 | 5,464 | -0.01(-0.22%) |
Dec 09, 2002 | 4.842 | 4.842 | 4.546 | 4.555 | 10,625 | -0.38(-7.62%) |
Dec 06, 2002 | 4.842 | 5.040 | 4.832 | 4.931 | 7,185 | +0.04(+0.81%) |
Dec 05, 2002 | 4.842 | 4.941 | 4.842 | 4.891 | 3,541 | +0.06(+1.23%) |
Dec 04, 2002 | 5.040 | 5.089 | 4.832 | 4.832 | 7,185 | -0.16(-3.17%) |
Dec 03, 2002 | 5.040 | 5.089 | 4.990 | 4.990 | 4,047 | -0.07(-1.37%) |