Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 2.796 | 2.803 | 2.765 | 2.793 | 2,944,877 | +0.03(+1.07%) |
Feb 27, 2003 | 2.724 | 2.763 | 2.688 | 2.763 | 1,775,270 | +0.04(+1.63%) |
Feb 26, 2003 | 2.775 | 2.775 | 2.696 | 2.719 | 2,014,002 | -0.07(-2.59%) |
Feb 25, 2003 | 2.676 | 2.791 | 2.637 | 2.791 | 4,535,312 | +0.06(+2.23%) |
Feb 24, 2003 | 2.831 | 2.832 | 2.695 | 2.731 | 2,807,850 | -0.10(-3.54%) |
Feb 21, 2003 | 2.803 | 2.841 | 2.775 | 2.831 | 3,370,272 | +0.01(+0.41%) |
Feb 20, 2003 | 2.865 | 2.865 | 2.777 | 2.819 | 1,709,801 | -0.01(-0.46%) |
Feb 19, 2003 | 2.906 | 2.910 | 2.798 | 2.832 | 788,670 | -0.07(-2.54%) |
Feb 18, 2003 | 2.842 | 2.906 | 2.832 | 2.906 | 1,004,565 | +0.06(+2.25%) |
Feb 14, 2003 | 2.798 | 2.846 | 2.757 | 2.842 | 1,217,719 | +0.04(+1.52%) |
Feb 13, 2003 | 2.818 | 2.826 | 2.759 | 2.800 | 1,446,099 | -0.03(-1.04%) |
Feb 12, 2003 | 2.819 | 2.869 | 2.816 | 2.829 | 958,584 | -0.01(-0.23%) |
Feb 11, 2003 | 2.865 | 2.915 | 2.831 | 2.836 | 1,449,448 | +0.01(+0.35%) |
Feb 10, 2003 | 2.775 | 2.826 | 2.750 | 2.826 | 1,696,707 | +0.06(+2.14%) |
Feb 07, 2003 | 2.857 | 2.875 | 2.755 | 2.767 | 1,654,076 | -0.08(-2.83%) |
Feb 06, 2003 | 2.906 | 2.910 | 2.837 | 2.847 | 1,677,219 | -0.03(-1.20%) |
Feb 05, 2003 | 2.947 | 2.974 | 2.878 | 2.882 | 2,155,598 | -0.03(-1.13%) |
Feb 04, 2003 | 2.972 | 2.974 | 2.903 | 2.915 | 1,688,181 | -0.08(-2.63%) |
Feb 03, 2003 | 2.969 | 3.054 | 2.956 | 2.993 | 1,430,569 | +0.03(+1.05%) |
Jan 31, 2003 | 2.954 | 2.998 | 2.942 | 2.962 | 1,095,003 | +0.01(+0.28%) |
Jan 30, 2003 | 3.015 | 3.059 | 2.942 | 2.954 | 1,302,372 | -0.04(-1.21%) |
Jan 29, 2003 | 2.992 | 3.020 | 2.952 | 2.990 | 1,799,935 | -0.03(-0.87%) |
Jan 28, 2003 | 2.985 | 3.036 | 2.949 | 3.016 | 2,943,355 | +0.05(+1.60%) |
Jan 27, 2003 | 2.956 | 3.008 | 2.936 | 2.969 | 2,011,566 | -0.02(-0.60%) |
Jan 24, 2003 | 3.036 | 3.054 | 2.969 | 2.987 | 1,952,797 | -0.07(-2.41%) |
Jan 23, 2003 | 3.007 | 3.074 | 2.998 | 3.061 | 1,661,384 | +0.07(+2.31%) |
Jan 22, 2003 | 2.954 | 3.038 | 2.954 | 2.992 | 1,671,433 | -0.00(-0.11%) |
Jan 21, 2003 | 3.103 | 3.103 | 2.988 | 2.995 | 1,456,452 | -0.09(-2.88%) |
Jan 17, 2003 | 3.128 | 3.136 | 3.071 | 3.084 | 1,222,896 | -0.04(-1.42%) |
Jan 16, 2003 | 3.174 | 3.204 | 3.105 | 3.128 | 1,662,602 | -0.02(-0.68%) |
Jan 15, 2003 | 3.094 | 3.159 | 3.087 | 3.149 | 2,091,042 | +0.01(+0.47%) |
Jan 14, 2003 | 3.092 | 3.174 | 3.092 | 3.135 | 962,543 | +0.04(+1.38%) |
Jan 13, 2003 | 3.158 | 3.195 | 3.079 | 3.092 | 2,787,448 | -0.06(-1.98%) |
Jan 10, 2003 | 3.151 | 3.202 | 3.110 | 3.154 | 2,452,796 | -0.04(-1.18%) |
Jan 09, 2003 | 3.164 | 3.202 | 3.102 | 3.192 | 3,764,912 | +0.11(+3.40%) |
Jan 08, 2003 | 3.095 | 3.136 | 3.071 | 3.087 | 1,573,382 | -0.05(-1.57%) |
Jan 07, 2003 | 3.089 | 3.159 | 3.089 | 3.136 | 1,584,953 | +0.01(+0.47%) |
Jan 06, 2003 | 3.131 | 3.163 | 3.103 | 3.121 | 1,926,000 | -0.01(-0.31%) |
Jan 03, 2003 | 3.202 | 3.202 | 3.108 | 3.131 | 1,208,279 | -0.07(-2.26%) |
Jan 02, 2003 | 3.144 | 3.222 | 3.135 | 3.204 | 1,538,668 | +0.09(+2.85%) |
Dec 31, 2002 | 3.105 | 3.156 | 3.098 | 3.115 | 2,055,111 | -0.01(-0.21%) |
Dec 30, 2002 | 3.085 | 3.184 | 3.021 | 3.121 | 2,061,201 | +0.04(+1.17%) |
Dec 27, 2002 | 3.102 | 3.120 | 3.059 | 3.085 | 1,370,277 | -0.02(-0.53%) |
Dec 26, 2002 | 3.085 | 3.185 | 3.054 | 3.102 | 1,691,226 | +0.02(+0.59%) |
Dec 24, 2002 | 3.043 | 3.090 | 2.998 | 3.084 | 928,743 | +0.00(+0.00%) |
Dec 23, 2002 | 3.107 | 3.107 | 3.013 | 3.084 | 3,274,962 | -0.02(-0.69%) |
Dec 20, 2002 | 3.036 | 3.128 | 3.021 | 3.105 | 2,678,739 | +0.15(+5.06%) |
Dec 19, 2002 | 3.005 | 3.079 | 2.956 | 2.956 | 1,875,757 | -0.05(-1.64%) |
Dec 18, 2002 | 3.059 | 3.059 | 2.956 | 3.005 | 2,009,435 | -0.08(-2.61%) |
Dec 17, 2002 | 3.171 | 3.171 | 3.062 | 3.085 | 1,892,200 | -0.09(-2.69%) |
Dec 16, 2002 | 3.071 | 3.174 | 3.048 | 3.171 | 1,362,664 | +0.10(+3.26%) |
Dec 13, 2002 | 3.123 | 3.123 | 3.051 | 3.071 | 1,305,112 | -0.07(-2.20%) |
Dec 12, 2002 | 3.235 | 3.235 | 3.079 | 3.140 | 2,171,432 | -0.07(-2.10%) |
Dec 11, 2002 | 3.199 | 3.246 | 3.171 | 3.207 | 4,178,736 | -0.01(-0.26%) |
Dec 10, 2002 | 3.169 | 3.227 | 3.121 | 3.215 | 1,278,620 | +0.07(+2.14%) |
Dec 09, 2002 | 3.227 | 3.227 | 3.131 | 3.148 | 2,629,714 | -0.10(-2.94%) |
Dec 06, 2002 | 3.222 | 3.261 | 3.185 | 3.243 | 2,337,388 | -0.02(-0.60%) |
Dec 05, 2002 | 3.327 | 3.327 | 3.200 | 3.263 | 3,267,654 | -0.06(-1.93%) |
Dec 04, 2002 | 3.141 | 3.386 | 3.123 | 3.327 | 3,580,077 | +0.12(+3.74%) |
Dec 03, 2002 | 3.276 | 3.300 | 3.161 | 3.207 | 1,396,160 | -0.08(-2.35%) |