Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 4.422 | 4.482 | 4.396 | 4.420 | 1,278,309 | +0.01(+0.14%) |
Feb 27, 2003 | 4.328 | 4.414 | 4.328 | 4.414 | 2,014,375 | +0.08(+1.84%) |
Feb 26, 2003 | 4.388 | 4.389 | 4.313 | 4.334 | 2,248,413 | -0.06(-1.47%) |
Feb 25, 2003 | 4.384 | 4.409 | 4.312 | 4.399 | 1,738,144 | +0.02(+0.35%) |
Feb 24, 2003 | 4.429 | 4.434 | 4.363 | 4.384 | 1,158,653 | -0.05(-1.19%) |
Feb 21, 2003 | 4.374 | 4.475 | 4.354 | 4.436 | 1,248,312 | +0.09(+2.09%) |
Feb 20, 2003 | 4.369 | 4.402 | 4.345 | 4.345 | 1,028,778 | -0.02(-0.49%) |
Feb 19, 2003 | 4.424 | 4.425 | 4.355 | 4.366 | 1,596,732 | +0.08(+1.84%) |
Feb 13, 2003 | 4.176 | 4.289 | 4.176 | 4.288 | 3,404,758 | +0.13(+3.11%) |
Feb 12, 2003 | 4.247 | 4.274 | 4.156 | 4.158 | 1,406,205 | -0.08(-1.91%) |
Feb 11, 2003 | 4.303 | 4.309 | 4.217 | 4.239 | 1,794,181 | -0.06(-1.37%) |
Feb 10, 2003 | 4.259 | 4.298 | 4.236 | 4.298 | 1,942,515 | +0.04(+0.90%) |
Feb 07, 2003 | 4.318 | 4.318 | 4.252 | 4.259 | 1,523,224 | -0.04(-0.96%) |
Feb 06, 2003 | 4.379 | 4.396 | 4.298 | 4.301 | 2,201,605 | -0.21(-4.64%) |
Feb 03, 2003 | 4.450 | 4.525 | 4.442 | 4.510 | 1,463,891 | +0.06(+1.32%) |
Jan 31, 2003 | 4.335 | 4.470 | 4.334 | 4.451 | 1,775,392 | +0.11(+2.44%) |
Jan 30, 2003 | 4.428 | 4.454 | 4.340 | 4.345 | 1,506,743 | -0.10(-2.14%) |
Jan 29, 2003 | 4.374 | 4.462 | 4.340 | 4.440 | 1,894,059 | +0.04(+0.90%) |
Jan 28, 2003 | 4.384 | 4.467 | 4.370 | 4.401 | 1,825,826 | -0.02(-0.46%) |
Jan 27, 2003 | 4.492 | 4.515 | 4.396 | 4.421 | 2,059,864 | -0.07(-1.55%) |
Jan 24, 2003 | 4.606 | 4.606 | 4.484 | 4.491 | 1,661,010 | -0.12(-2.61%) |
Jan 23, 2003 | 4.660 | 4.682 | 4.587 | 4.611 | 1,844,944 | -0.04(-0.83%) |
Jan 22, 2003 | 4.677 | 4.700 | 4.640 | 4.650 | 1,815,277 | -0.07(-1.56%) |
Jan 21, 2003 | 4.741 | 4.768 | 4.709 | 4.723 | 2,075,356 | -0.03(-0.62%) |
Jan 17, 2003 | 4.753 | 4.756 | 4.726 | 4.753 | 1,866,700 | +0.00(+0.00%) |
Jan 16, 2003 | 4.747 | 4.839 | 4.735 | 4.753 | 1,220,623 | +0.02(+0.34%) |
Jan 15, 2003 | 4.798 | 4.803 | 4.728 | 4.737 | 1,818,903 | -0.08(-1.70%) |
Jan 14, 2003 | 4.775 | 4.832 | 4.728 | 4.819 | 1,738,144 | +0.03(+0.59%) |
Jan 13, 2003 | 4.824 | 4.844 | 4.778 | 4.790 | 1,921,089 | -0.02(-0.48%) |
Jan 10, 2003 | 4.807 | 4.822 | 4.768 | 4.813 | 1,804,729 | +0.01(+0.13%) |
Jan 09, 2003 | 4.677 | 4.807 | 4.677 | 4.807 | 2,142,931 | +0.13(+2.75%) |
Jan 08, 2003 | 4.672 | 4.708 | 4.644 | 4.679 | 1,872,633 | -0.00(-0.06%) |
Jan 03, 2003 | 4.662 | 4.722 | 4.633 | 4.682 | 1,702,873 | +0.16(+3.49%) |
Dec 30, 2002 | 4.556 | 4.591 | 4.451 | 4.524 | 4,782,616 | +0.19(+4.34%) |
Dec 27, 2002 | 4.368 | 4.389 | 4.334 | 4.336 | 1,358,739 | -0.04(-0.97%) |
Dec 26, 2002 | 4.363 | 4.402 | 4.358 | 4.379 | 1,267,431 | +0.03(+0.70%) |
Dec 24, 2002 | 4.350 | 4.377 | 4.337 | 4.348 | 361,605 | -0.00(-0.05%) |
Dec 23, 2002 | 4.328 | 4.377 | 4.293 | 4.350 | 1,335,335 | -0.01(-0.28%) |
Dec 20, 2002 | 4.278 | 4.362 | 4.271 | 4.362 | 3,752,849 | +0.09(+2.18%) |
Dec 19, 2002 | 4.272 | 4.363 | 4.257 | 4.269 | 2,727,037 | +0.01(+0.12%) |
Dec 18, 2002 | 4.264 | 4.296 | 4.252 | 4.264 | 1,649,803 | -0.01(-0.26%) |
Dec 17, 2002 | 4.285 | 4.301 | 4.232 | 4.275 | 1,436,531 | -0.01(-0.21%) |
Dec 16, 2002 | 4.238 | 4.285 | 4.206 | 4.285 | 1,979,763 | +0.06(+1.51%) |
Dec 13, 2002 | 4.252 | 4.277 | 4.216 | 4.221 | 1,636,617 | -0.06(-1.32%) |
Dec 12, 2002 | 4.268 | 4.361 | 4.233 | 4.278 | 2,151,831 | +0.01(+0.19%) |
Dec 11, 2002 | 4.121 | 4.277 | 4.087 | 4.269 | 2,974,919 | +0.15(+3.61%) |
Dec 10, 2002 | 4.033 | 4.139 | 4.031 | 4.121 | 1,618,817 | +0.07(+1.82%) |
Dec 09, 2002 | 4.069 | 4.095 | 4.043 | 4.047 | 1,697,270 | -0.03(-0.65%) |
Dec 06, 2002 | 4.026 | 4.095 | 4.005 | 4.073 | 1,355,442 | +0.05(+1.18%) |
Dec 05, 2002 | 4.073 | 4.074 | 3.996 | 4.026 | 1,289,516 | -0.03(-0.80%) |
Dec 04, 2002 | 4.047 | 4.106 | 4.045 | 4.058 | 1,842,967 | -0.01(-0.12%) |
Dec 03, 2002 | 4.056 | 4.106 | 4.025 | 4.063 | 2,166,005 | -0.00(-0.07%) |