Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 3.621 | 3.630 | 3.515 | 3.524 | 103,368 | -0.04(-1.24%) |
Feb 27, 2003 | 3.639 | 3.648 | 3.559 | 3.568 | 33,173 | -0.07(-1.94%) |
Feb 26, 2003 | 3.727 | 3.727 | 3.621 | 3.639 | 30,229 | -0.11(-2.83%) |
Feb 25, 2003 | 3.577 | 3.754 | 3.577 | 3.745 | 51,627 | +0.11(+3.16%) |
Feb 24, 2003 | 3.595 | 3.630 | 3.595 | 3.630 | 10,982 | +0.04(+0.98%) |
Feb 21, 2003 | 3.692 | 3.692 | 3.524 | 3.595 | 34,192 | -0.15(-4.01%) |
Feb 20, 2003 | 3.577 | 3.754 | 3.551 | 3.745 | 338,750 | +0.17(+4.69%) |
Feb 19, 2003 | 3.533 | 3.577 | 3.498 | 3.577 | 206,624 | +0.03(+0.75%) |
Feb 18, 2003 | 3.533 | 3.551 | 3.462 | 3.551 | 54,005 | +0.08(+2.29%) |
Feb 14, 2003 | 3.268 | 3.533 | 3.268 | 3.471 | 22,077 | +0.11(+3.42%) |
Feb 13, 2003 | 3.533 | 3.577 | 3.091 | 3.356 | 88,310 | -0.18(-5.00%) |
Feb 12, 2003 | 3.568 | 3.630 | 3.524 | 3.533 | 45,627 | -0.07(-1.96%) |
Feb 11, 2003 | 3.674 | 3.674 | 3.595 | 3.604 | 38,720 | -0.05(-1.45%) |
Feb 10, 2003 | 3.577 | 3.665 | 3.577 | 3.657 | 12,001 | +0.08(+2.22%) |
Feb 07, 2003 | 3.533 | 3.604 | 3.533 | 3.577 | 94,424 | +0.04(+1.25%) |
Feb 06, 2003 | 3.639 | 3.674 | 3.418 | 3.533 | 34,871 | -0.12(-3.38%) |
Feb 05, 2003 | 3.692 | 3.718 | 3.621 | 3.657 | 110,161 | +0.04(+1.22%) |
Feb 04, 2003 | 3.621 | 3.745 | 3.612 | 3.612 | 36,343 | -0.01(-0.24%) |
Feb 03, 2003 | 3.524 | 3.630 | 3.524 | 3.621 | 13,473 | +0.11(+3.02%) |
Jan 31, 2003 | 3.515 | 3.533 | 3.427 | 3.515 | 14,378 | -0.01(-0.25%) |
Jan 30, 2003 | 3.542 | 3.568 | 3.462 | 3.524 | 44,042 | +0.04(+1.27%) |
Jan 29, 2003 | 3.604 | 3.736 | 3.480 | 3.480 | 60,345 | -0.08(-2.23%) |
Jan 28, 2003 | 3.533 | 3.577 | 3.418 | 3.559 | 34,078 | +0.03(+0.75%) |
Jan 27, 2003 | 3.683 | 3.683 | 3.401 | 3.533 | 33,512 | -0.19(-5.21%) |
Jan 24, 2003 | 3.754 | 3.780 | 3.710 | 3.727 | 15,397 | -0.03(-0.71%) |
Jan 23, 2003 | 3.780 | 3.780 | 3.710 | 3.754 | 3,622 | -0.08(-2.07%) |
Jan 22, 2003 | 3.992 | 4.001 | 3.763 | 3.833 | 22,530 | -0.12(-3.12%) |
Jan 21, 2003 | 4.010 | 4.081 | 3.957 | 3.957 | 12,567 | -0.06(-1.54%) |
Jan 17, 2003 | 3.904 | 4.019 | 3.904 | 4.019 | 15,171 | +0.11(+2.94%) |
Jan 16, 2003 | 4.036 | 4.036 | 3.886 | 3.904 | 54,684 | -0.12(-3.07%) |
Jan 15, 2003 | 3.886 | 4.054 | 3.869 | 4.028 | 31,248 | +0.19(+4.83%) |
Jan 14, 2003 | 3.957 | 3.957 | 3.824 | 3.842 | 15,737 | -0.11(-2.90%) |
Jan 13, 2003 | 4.151 | 4.169 | 3.957 | 3.957 | 28,531 | +0.11(+2.99%) |
Jan 10, 2003 | 3.833 | 3.851 | 3.824 | 3.842 | 15,963 | +0.01(+0.23%) |
Jan 09, 2003 | 3.736 | 3.860 | 3.736 | 3.833 | 67,478 | +0.08(+2.12%) |
Jan 08, 2003 | 3.674 | 3.780 | 3.674 | 3.754 | 11,548 | +0.09(+2.41%) |
Jan 07, 2003 | 3.533 | 3.665 | 3.480 | 3.665 | 30,455 | +0.19(+5.60%) |
Jan 06, 2003 | 3.445 | 3.533 | 3.445 | 3.471 | 36,229 | -0.06(-1.75%) |
Jan 03, 2003 | 3.524 | 3.542 | 3.489 | 3.533 | 47,438 | +0.03(+0.76%) |
Jan 02, 2003 | 3.533 | 3.533 | 3.445 | 3.506 | 26,379 | -0.03(-0.75%) |
Dec 31, 2002 | 3.515 | 3.533 | 3.515 | 3.533 | 22,756 | +0.02(+0.50%) |
Dec 30, 2002 | 3.524 | 3.533 | 3.498 | 3.515 | 64,194 | -0.02(-0.50%) |
Dec 27, 2002 | 3.515 | 3.577 | 3.453 | 3.533 | 93,745 | +0.01(+0.25%) |
Dec 26, 2002 | 3.657 | 3.665 | 3.489 | 3.524 | 37,135 | -0.14(-3.86%) |
Dec 24, 2002 | 3.533 | 3.665 | 3.498 | 3.665 | 31,361 | +0.13(+3.75%) |
Dec 23, 2002 | 3.489 | 3.533 | 3.489 | 3.533 | 59,100 | +0.02(+0.50%) |
Dec 20, 2002 | 3.401 | 3.524 | 3.401 | 3.515 | 27,512 | +0.04(+1.27%) |
Dec 19, 2002 | 3.506 | 3.524 | 3.401 | 3.471 | 30,002 | -0.06(-1.75%) |
Dec 18, 2002 | 3.727 | 3.736 | 3.533 | 3.533 | 89,216 | -0.25(-6.54%) |
Dec 17, 2002 | 3.780 | 3.833 | 3.745 | 3.780 | 58,081 | +0.00(+0.00%) |
Dec 16, 2002 | 3.833 | 3.842 | 3.736 | 3.780 | 58,760 | -0.04(-1.15%) |
Dec 13, 2002 | 3.842 | 3.904 | 3.824 | 3.824 | 22,643 | -0.06(-1.59%) |
Dec 12, 2002 | 3.904 | 3.948 | 3.886 | 3.886 | 31,588 | -0.03(-0.68%) |
Dec 11, 2002 | 4.010 | 4.019 | 3.860 | 3.913 | 96,122 | -0.10(-2.42%) |
Dec 10, 2002 | 3.851 | 4.019 | 3.798 | 4.010 | 53,439 | +0.16(+4.13%) |
Dec 09, 2002 | 3.930 | 3.957 | 3.780 | 3.851 | 42,683 | -0.17(-4.18%) |
Dec 06, 2002 | 3.692 | 4.019 | 3.665 | 4.019 | 81,857 | +0.37(+10.17%) |
Dec 05, 2002 | 3.533 | 3.648 | 3.453 | 3.648 | 120,691 | +0.31(+9.26%) |
Dec 04, 2002 | 3.268 | 3.383 | 3.268 | 3.339 | 71,554 | +0.04(+1.07%) |
Dec 03, 2002 | 3.250 | 3.356 | 3.206 | 3.303 | 48,684 | +0.02(+0.54%) |