Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 3.268 | 3.660 | 3.187 | 3.397 | 30,651 | -0.09(-2.64%) |
Feb 27, 2003 | 3.235 | 3.547 | 3.235 | 3.489 | 4,086 | +0.31(+9.85%) |
Feb 26, 2003 | 3.176 | 3.176 | 3.176 | 3.176 | 1,486 | +0.08(+2.61%) |
Feb 25, 2003 | 3.095 | 3.095 | 3.095 | 3.095 | 0 | +0.00(+0.00%) |
Feb 24, 2003 | 3.095 | 3.095 | 3.095 | 3.095 | 185 | -0.04(-1.20%) |
Feb 21, 2003 | 3.203 | 3.203 | 3.133 | 3.133 | 743 | -0.10(-3.00%) |
Feb 20, 2003 | 3.160 | 3.230 | 3.160 | 3.230 | 1,300 | +0.13(+4.35%) |
Feb 19, 2003 | 3.095 | 3.095 | 3.095 | 3.095 | 371 | -0.05(-1.71%) |
Feb 18, 2003 | 3.149 | 3.149 | 3.149 | 3.149 | 1,486 | +0.05(+1.56%) |
Feb 14, 2003 | 3.106 | 3.160 | 3.101 | 3.101 | 2,043 | -0.11(-3.52%) |
Feb 13, 2003 | 3.585 | 3.585 | 3.214 | 3.214 | 4,272 | -0.17(-5.09%) |
Feb 12, 2003 | 3.714 | 3.736 | 3.364 | 3.386 | 16,719 | -0.12(-3.53%) |
Feb 11, 2003 | 3.504 | 3.510 | 3.504 | 3.510 | 2,414 | +0.01(+0.31%) |
Feb 10, 2003 | 3.504 | 3.504 | 3.499 | 3.499 | 1,300 | -0.10(-2.69%) |
Feb 07, 2003 | 3.596 | 3.596 | 3.596 | 3.596 | 185 | -0.04(-1.04%) |
Feb 06, 2003 | 3.639 | 3.639 | 3.634 | 3.634 | 1,486 | -0.06(-1.60%) |
Feb 05, 2003 | 3.693 | 3.693 | 3.693 | 3.693 | 0 | +0.00(+0.00%) |
Feb 03, 2003 | 3.698 | 3.698 | 3.693 | 3.693 | 2,043 | -0.01(-0.16%) |
Jan 31, 2003 | 3.699 | 3.699 | 3.699 | 3.699 | 557 | -0.01(-0.28%) |
Jan 30, 2003 | 3.682 | 3.806 | 3.693 | 3.709 | 13,003 | +0.03(+0.73%) |
Jan 29, 2003 | 3.682 | 3.682 | 3.682 | 3.682 | 0 | +0.00(+0.00%) |
Jan 24, 2003 | 3.666 | 3.682 | 3.666 | 3.682 | 1,114 | +0.05(+1.33%) |
Jan 23, 2003 | 3.537 | 3.634 | 3.537 | 3.634 | 2,786 | +0.05(+1.50%) |
Jan 22, 2003 | 3.580 | 3.580 | 3.580 | 3.580 | 185 | -0.02(-0.45%) |
Jan 21, 2003 | 3.596 | 3.596 | 3.596 | 3.596 | 185 | +0.05(+1.52%) |
Jan 17, 2003 | 3.542 | 3.542 | 3.542 | 3.542 | 1,486 | +0.15(+4.44%) |
Jan 16, 2003 | 3.634 | 3.687 | 3.391 | 3.391 | 66,319 | -0.26(-7.08%) |
Jan 15, 2003 | 3.607 | 3.650 | 3.607 | 3.650 | 371 | +0.02(+0.44%) |
Jan 14, 2003 | 3.612 | 3.634 | 3.607 | 3.634 | 557 | +0.13(+3.85%) |
Jan 13, 2003 | 3.494 | 3.499 | 3.494 | 3.499 | 743 | +0.15(+4.50%) |
Jan 10, 2003 | 3.348 | 3.348 | 3.348 | 3.348 | 0 | +0.00(+0.00%) |
Jan 09, 2003 | 3.348 | 3.348 | 3.348 | 3.348 | 557 | +0.06(+1.80%) |
Jan 08, 2003 | 3.289 | 3.289 | 3.289 | 3.289 | 0 | +0.00(+0.00%) |
Jan 07, 2003 | 3.289 | 3.289 | 3.289 | 3.289 | 1,114 | +0.06(+1.83%) |
Jan 06, 2003 | 3.230 | 3.230 | 3.230 | 3.230 | 7,430 | +0.00(+0.00%) |
Jan 03, 2003 | 3.230 | 3.230 | 3.230 | 3.230 | 9,102 | +0.00(+0.00%) |
Jan 02, 2003 | 3.294 | 3.294 | 3.230 | 3.230 | 10,403 | -0.05(-1.64%) |
Dec 31, 2002 | 3.284 | 3.284 | 3.257 | 3.284 | 371 | -0.05(-1.61%) |
Dec 30, 2002 | 3.337 | 3.337 | 3.337 | 3.337 | 2,972 | +0.00(+0.00%) |
Dec 27, 2002 | 3.337 | 3.337 | 3.337 | 3.337 | 0 | +0.00(+0.00%) |
Dec 26, 2002 | 3.337 | 3.337 | 3.337 | 3.337 | 371 | +0.01(+0.16%) |
Dec 24, 2002 | 3.332 | 3.332 | 3.332 | 3.332 | 371 | -0.01(-0.16%) |
Dec 23, 2002 | 3.337 | 3.337 | 3.337 | 3.337 | 0 | +0.00(+0.00%) |
Dec 20, 2002 | 3.553 | 3.553 | 3.230 | 3.337 | 30,280 | -0.03(-0.80%) |
Dec 19, 2002 | 3.601 | 3.994 | 3.364 | 3.364 | 4,086 | +0.00(+0.00%) |
Dec 18, 2002 | 3.364 | 3.364 | 3.364 | 3.364 | 0 | +0.00(+0.00%) |
Dec 17, 2002 | 3.364 | 3.364 | 3.364 | 3.364 | 0 | +0.00(+0.00%) |
Dec 16, 2002 | 3.364 | 3.364 | 3.364 | 3.364 | 0 | +0.00(+0.00%) |
Dec 13, 2002 | 3.364 | 3.364 | 3.364 | 3.364 | 0 | +0.00(+0.00%) |
Dec 12, 2002 | 3.364 | 3.364 | 3.364 | 3.364 | 2,043 | -0.03(-0.79%) |
Dec 11, 2002 | 3.526 | 3.526 | 3.391 | 3.391 | 10,588 | -0.19(-5.39%) |
Dec 10, 2002 | 3.585 | 3.585 | 3.585 | 3.585 | 185 | +0.03(+0.89%) |
Dec 09, 2002 | 3.553 | 3.553 | 3.553 | 3.553 | 0 | +0.00(+0.00%) |
Dec 06, 2002 | 3.553 | 3.553 | 3.553 | 3.553 | 0 | +0.00(+0.00%) |
Dec 05, 2002 | 3.768 | 3.768 | 3.553 | 3.553 | 2,043 | -0.22(-5.71%) |
Dec 04, 2002 | 3.768 | 3.768 | 3.768 | 3.768 | 0 | +0.00(+0.00%) |
Dec 03, 2002 | 3.768 | 3.768 | 3.768 | 3.768 | 5,015 | -0.01(-0.29%) |