Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 3.620 | 3.629 | 3.514 | 3.523 | 103,396 | -0.04(-1.24%) |
Feb 27, 2003 | 3.638 | 3.647 | 3.559 | 3.567 | 33,181 | -0.07(-1.94%) |
Feb 26, 2003 | 3.726 | 3.726 | 3.620 | 3.638 | 30,237 | -0.11(-2.83%) |
Feb 25, 2003 | 3.576 | 3.753 | 3.576 | 3.744 | 51,641 | +0.11(+3.16%) |
Feb 24, 2003 | 3.594 | 3.629 | 3.594 | 3.629 | 10,985 | +0.04(+0.98%) |
Feb 21, 2003 | 3.691 | 3.691 | 3.523 | 3.594 | 34,201 | -0.15(-4.01%) |
Feb 20, 2003 | 3.576 | 3.753 | 3.550 | 3.744 | 338,840 | +0.17(+4.69%) |
Feb 19, 2003 | 3.532 | 3.576 | 3.497 | 3.576 | 206,679 | +0.03(+0.75%) |
Feb 18, 2003 | 3.532 | 3.550 | 3.461 | 3.550 | 54,019 | +0.08(+2.29%) |
Feb 14, 2003 | 3.267 | 3.532 | 3.267 | 3.470 | 22,083 | +0.11(+3.42%) |
Feb 13, 2003 | 3.532 | 3.576 | 3.091 | 3.355 | 88,334 | -0.18(-5.00%) |
Feb 12, 2003 | 3.567 | 3.629 | 3.523 | 3.532 | 45,639 | -0.07(-1.96%) |
Feb 11, 2003 | 3.673 | 3.673 | 3.594 | 3.603 | 38,731 | -0.05(-1.45%) |
Feb 10, 2003 | 3.576 | 3.664 | 3.576 | 3.656 | 12,004 | +0.08(+2.22%) |
Feb 07, 2003 | 3.532 | 3.603 | 3.532 | 3.576 | 94,449 | +0.04(+1.25%) |
Feb 06, 2003 | 3.638 | 3.673 | 3.417 | 3.532 | 34,880 | -0.12(-3.38%) |
Feb 05, 2003 | 3.691 | 3.717 | 3.620 | 3.656 | 110,191 | +0.04(+1.22%) |
Feb 04, 2003 | 3.620 | 3.744 | 3.612 | 3.612 | 36,352 | -0.01(-0.24%) |
Feb 03, 2003 | 3.523 | 3.629 | 3.523 | 3.620 | 13,476 | +0.11(+3.02%) |
Jan 31, 2003 | 3.514 | 3.532 | 3.426 | 3.514 | 14,382 | -0.01(-0.25%) |
Jan 30, 2003 | 3.541 | 3.567 | 3.461 | 3.523 | 44,053 | +0.04(+1.27%) |
Jan 29, 2003 | 3.603 | 3.735 | 3.479 | 3.479 | 60,361 | -0.08(-2.23%) |
Jan 28, 2003 | 3.532 | 3.576 | 3.417 | 3.559 | 34,087 | +0.03(+0.75%) |
Jan 27, 2003 | 3.682 | 3.682 | 3.400 | 3.532 | 33,521 | -0.19(-5.21%) |
Jan 24, 2003 | 3.753 | 3.779 | 3.709 | 3.726 | 15,401 | -0.03(-0.71%) |
Jan 23, 2003 | 3.779 | 3.779 | 3.709 | 3.753 | 3,623 | -0.08(-2.07%) |
Jan 22, 2003 | 3.991 | 4.000 | 3.762 | 3.832 | 22,536 | -0.12(-3.12%) |
Jan 21, 2003 | 4.009 | 4.080 | 3.956 | 3.956 | 12,570 | -0.06(-1.54%) |
Jan 17, 2003 | 3.903 | 4.018 | 3.903 | 4.018 | 15,175 | +0.11(+2.94%) |
Jan 16, 2003 | 4.035 | 4.035 | 3.885 | 3.903 | 54,699 | -0.12(-3.07%) |
Jan 15, 2003 | 3.885 | 4.053 | 3.868 | 4.027 | 31,256 | +0.19(+4.83%) |
Jan 14, 2003 | 3.956 | 3.956 | 3.823 | 3.841 | 15,741 | -0.11(-2.90%) |
Jan 13, 2003 | 4.150 | 4.168 | 3.956 | 3.956 | 28,538 | +0.11(+2.99%) |
Jan 10, 2003 | 3.832 | 3.850 | 3.823 | 3.841 | 15,968 | +0.01(+0.23%) |
Jan 09, 2003 | 3.735 | 3.859 | 3.735 | 3.832 | 67,496 | +0.08(+2.12%) |
Jan 08, 2003 | 3.673 | 3.779 | 3.673 | 3.753 | 11,551 | +0.09(+2.41%) |
Jan 07, 2003 | 3.532 | 3.664 | 3.479 | 3.664 | 30,463 | +0.19(+5.60%) |
Jan 06, 2003 | 3.444 | 3.532 | 3.444 | 3.470 | 36,239 | -0.06(-1.75%) |
Jan 03, 2003 | 3.523 | 3.541 | 3.488 | 3.532 | 47,451 | +0.03(+0.76%) |
Jan 02, 2003 | 3.532 | 3.532 | 3.444 | 3.506 | 26,386 | -0.03(-0.75%) |
Dec 31, 2002 | 3.514 | 3.532 | 3.514 | 3.532 | 22,763 | +0.02(+0.50%) |
Dec 30, 2002 | 3.523 | 3.532 | 3.497 | 3.514 | 64,212 | -0.02(-0.50%) |
Dec 27, 2002 | 3.514 | 3.576 | 3.453 | 3.532 | 93,770 | +0.01(+0.25%) |
Dec 26, 2002 | 3.656 | 3.664 | 3.488 | 3.523 | 37,145 | -0.14(-3.86%) |
Dec 24, 2002 | 3.532 | 3.664 | 3.497 | 3.664 | 31,369 | +0.13(+3.75%) |
Dec 23, 2002 | 3.488 | 3.532 | 3.488 | 3.532 | 59,115 | +0.02(+0.50%) |
Dec 20, 2002 | 3.400 | 3.523 | 3.400 | 3.514 | 27,519 | +0.04(+1.27%) |
Dec 19, 2002 | 3.506 | 3.523 | 3.400 | 3.470 | 30,010 | -0.06(-1.75%) |
Dec 18, 2002 | 3.726 | 3.735 | 3.532 | 3.532 | 89,240 | -0.25(-6.54%) |
Dec 17, 2002 | 3.779 | 3.832 | 3.744 | 3.779 | 58,096 | +0.00(+0.00%) |
Dec 16, 2002 | 3.832 | 3.841 | 3.735 | 3.779 | 58,776 | -0.04(-1.15%) |
Dec 13, 2002 | 3.841 | 3.903 | 3.823 | 3.823 | 22,649 | -0.06(-1.59%) |
Dec 12, 2002 | 3.903 | 3.947 | 3.885 | 3.885 | 31,596 | -0.03(-0.68%) |
Dec 11, 2002 | 4.009 | 4.018 | 3.859 | 3.912 | 96,148 | -0.10(-2.42%) |
Dec 10, 2002 | 3.850 | 4.018 | 3.797 | 4.009 | 53,453 | +0.16(+4.13%) |
Dec 09, 2002 | 3.929 | 3.956 | 3.779 | 3.850 | 42,694 | -0.17(-4.18%) |
Dec 06, 2002 | 3.691 | 4.018 | 3.664 | 4.018 | 81,878 | +0.37(+10.17%) |
Dec 05, 2002 | 3.532 | 3.647 | 3.453 | 3.647 | 120,723 | +0.31(+9.26%) |
Dec 04, 2002 | 3.267 | 3.382 | 3.267 | 3.338 | 71,573 | +0.04(+1.07%) |
Dec 03, 2002 | 3.249 | 3.355 | 3.205 | 3.302 | 48,696 | +0.02(+0.54%) |