Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 3.741 | 3.845 | 3.741 | 3.788 | 51,215 | -0.01(-0.25%) |
Feb 27, 2003 | 3.750 | 3.797 | 3.750 | 3.797 | 48,364 | +0.05(+1.26%) |
Feb 26, 2003 | 3.788 | 3.864 | 3.731 | 3.750 | 59,980 | -0.04(-1.00%) |
Feb 25, 2003 | 3.759 | 3.816 | 3.750 | 3.788 | 40,655 | +0.03(+0.76%) |
Feb 24, 2003 | 3.873 | 3.949 | 3.741 | 3.759 | 61,036 | -0.10(-2.67%) |
Feb 21, 2003 | 3.883 | 3.892 | 3.788 | 3.863 | 14,783 | -0.02(-0.51%) |
Feb 20, 2003 | 4.091 | 4.100 | 3.788 | 3.883 | 51,532 | -0.10(-2.61%) |
Feb 19, 2003 | 4.119 | 4.129 | 3.968 | 3.987 | 99,897 | -0.08(-1.86%) |
Feb 18, 2003 | 4.072 | 4.214 | 3.826 | 4.063 | 266,849 | +0.09(+2.14%) |
Feb 14, 2003 | 3.741 | 4.119 | 3.741 | 3.977 | 27,139 | +0.19(+5.00%) |
Feb 13, 2003 | 3.845 | 3.968 | 3.741 | 3.788 | 31,891 | -0.14(-3.61%) |
Feb 12, 2003 | 4.129 | 4.356 | 3.930 | 3.930 | 104,332 | -0.33(-7.78%) |
Feb 11, 2003 | 4.318 | 4.366 | 4.176 | 4.261 | 78,988 | -0.06(-1.29%) |
Feb 10, 2003 | 4.214 | 4.479 | 4.025 | 4.317 | 106,866 | +0.05(+1.09%) |
Feb 07, 2003 | 4.261 | 4.403 | 4.261 | 4.271 | 60,508 | +0.01(+0.22%) |
Feb 06, 2003 | 4.706 | 4.735 | 4.261 | 4.261 | 118,904 | -0.38(-8.16%) |
Feb 05, 2003 | 4.451 | 4.697 | 4.403 | 4.640 | 64,521 | +0.25(+5.60%) |
Feb 04, 2003 | 4.735 | 4.735 | 4.053 | 4.394 | 84,585 | -0.20(-4.33%) |
Feb 03, 2003 | 4.356 | 4.706 | 4.356 | 4.593 | 69,590 | +0.28(+6.59%) |
Jan 31, 2003 | 4.034 | 4.470 | 3.930 | 4.309 | 142,559 | +0.28(+7.06%) |
Jan 30, 2003 | 4.214 | 4.394 | 3.987 | 4.025 | 46,050 | -0.24(-5.56%) |
Jan 29, 2003 | 4.205 | 4.508 | 4.119 | 4.261 | 73,391 | +0.13(+3.21%) |
Jan 28, 2003 | 4.148 | 4.195 | 3.778 | 4.129 | 95,250 | +0.29(+7.65%) |
Jan 27, 2003 | 4.413 | 4.555 | 3.835 | 3.835 | 118,904 | -0.52(-11.96%) |
Jan 24, 2003 | 4.697 | 4.725 | 3.977 | 4.356 | 73,391 | -0.31(-6.69%) |
Jan 23, 2003 | 4.773 | 4.773 | 4.299 | 4.669 | 132,844 | -0.07(-1.40%) |
Jan 22, 2003 | 4.735 | 4.867 | 4.564 | 4.735 | 54,278 | -0.06(-1.19%) |
Jan 21, 2003 | 4.858 | 5.066 | 4.716 | 4.792 | 96,940 | -0.09(-1.94%) |
Jan 17, 2003 | 4.915 | 4.915 | 4.545 | 4.886 | 181,630 | +0.09(+1.98%) |
Jan 16, 2003 | 4.972 | 5.208 | 4.735 | 4.792 | 289,975 | -0.18(-3.62%) |
Jan 15, 2003 | 3.759 | 5.208 | 3.741 | 4.972 | 1,231,922 | +1.15(+29.98%) |
Jan 14, 2003 | 3.693 | 3.835 | 3.693 | 3.825 | 65,788 | +0.09(+2.28%) |
Jan 13, 2003 | 3.712 | 3.768 | 3.693 | 3.740 | 122,072 | -0.00(-0.03%) |
Jan 10, 2003 | 3.816 | 3.816 | 3.741 | 3.741 | 25,027 | +0.00(+0.00%) |
Jan 09, 2003 | 3.722 | 3.873 | 3.722 | 3.741 | 41,078 | +0.01(+0.25%) |
Jan 08, 2003 | 3.911 | 3.911 | 3.722 | 3.731 | 39,388 | -0.26(-6.41%) |
Jan 07, 2003 | 3.996 | 4.072 | 3.873 | 3.987 | 71,279 | -0.04(-0.94%) |
Jan 06, 2003 | 4.072 | 4.072 | 3.788 | 4.025 | 97,151 | -0.03(-0.70%) |
Jan 03, 2003 | 4.167 | 4.233 | 3.939 | 4.053 | 64,943 | -0.11(-2.73%) |
Jan 02, 2003 | 3.958 | 4.214 | 3.788 | 4.167 | 87,013 | +0.27(+7.06%) |
Dec 31, 2002 | 3.750 | 3.987 | 3.674 | 3.892 | 249,425 | +0.14(+3.79%) |
Dec 30, 2002 | 3.987 | 4.100 | 3.693 | 3.750 | 183,637 | -0.32(-7.91%) |
Dec 27, 2002 | 3.977 | 4.110 | 3.807 | 4.072 | 88,809 | -0.05(-1.13%) |
Dec 26, 2002 | 4.119 | 4.157 | 3.959 | 4.118 | 108,133 | +0.01(+0.23%) |
Dec 24, 2002 | 3.949 | 4.157 | 3.854 | 4.109 | 68,217 | +0.13(+3.31%) |
Dec 23, 2002 | 3.816 | 4.640 | 3.807 | 3.977 | 122,706 | -0.04(-0.94%) |
Dec 20, 2002 | 3.816 | 4.640 | 3.778 | 4.015 | 365,690 | +0.30(+8.16%) |
Dec 19, 2002 | 3.456 | 3.722 | 3.314 | 3.712 | 373,505 | +0.19(+5.35%) |
Dec 18, 2002 | 3.494 | 3.617 | 3.409 | 3.524 | 69,590 | +0.02(+0.57%) |
Dec 17, 2002 | 3.504 | 3.627 | 3.456 | 3.504 | 110,245 | -0.09(-2.63%) |
Dec 16, 2002 | 3.409 | 3.589 | 3.381 | 3.599 | 138,968 | +0.19(+5.56%) |
Dec 13, 2002 | 3.466 | 3.551 | 3.362 | 3.409 | 151,112 | -0.11(-3.23%) |
Dec 12, 2002 | 3.589 | 3.646 | 3.314 | 3.523 | 197,259 | -0.12(-3.38%) |
Dec 11, 2002 | 3.608 | 3.722 | 3.504 | 3.646 | 111,829 | +0.00(+0.00%) |
Dec 10, 2002 | 3.759 | 3.778 | 3.646 | 3.646 | 68,850 | -0.05(-1.28%) |
Dec 09, 2002 | 3.759 | 3.873 | 3.693 | 3.693 | 110,034 | +0.01(+0.28%) |
Dec 06, 2002 | 3.759 | 3.788 | 3.580 | 3.683 | 128,092 | -0.00(-0.03%) |
Dec 05, 2002 | 3.741 | 3.778 | 3.665 | 3.684 | 79,516 | -0.10(-2.75%) |
Dec 04, 2002 | 4.091 | 4.091 | 3.362 | 3.788 | 338,657 | -0.33(-8.09%) |
Dec 03, 2002 | 4.214 | 4.290 | 4.119 | 4.121 | 83,001 | -0.09(-2.20%) |