Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 3.073 | 3.094 | 3.026 | 3.059 | 862,468 | -0.01(-0.45%) |
Feb 27, 2003 | 2.983 | 3.094 | 2.982 | 3.073 | 1,229,406 | +0.10(+3.39%) |
Feb 26, 2003 | 3.036 | 3.036 | 2.951 | 2.972 | 893,086 | -0.06(-2.10%) |
Feb 25, 2003 | 2.972 | 3.036 | 2.959 | 3.036 | 959,031 | +0.05(+1.82%) |
Feb 24, 2003 | 3.025 | 3.029 | 2.945 | 2.982 | 1,302,888 | -0.03(-1.02%) |
Feb 21, 2003 | 2.967 | 3.035 | 2.946 | 3.013 | 1,362,709 | +0.04(+1.39%) |
Feb 20, 2003 | 2.972 | 2.987 | 2.951 | 2.971 | 1,049,941 | +0.00(+0.04%) |
Feb 19, 2003 | 2.974 | 2.972 | 2.932 | 2.970 | 2,829,990 | +0.00(+0.04%) |
Feb 18, 2003 | 2.974 | 2.990 | 2.962 | 2.969 | 1,524,275 | -0.00(-0.14%) |
Feb 14, 2003 | 2.935 | 2.999 | 2.930 | 2.973 | 2,268,985 | +0.01(+0.39%) |
Feb 13, 2003 | 2.981 | 3.014 | 2.908 | 2.962 | 3,177,615 | -0.05(-1.52%) |
Feb 12, 2003 | 3.179 | 3.201 | 2.972 | 3.007 | 7,809,321 | -0.17(-5.41%) |
Feb 11, 2003 | 3.187 | 3.221 | 3.147 | 3.179 | 1,294,880 | -0.01(-0.23%) |
Feb 10, 2003 | 3.108 | 3.190 | 3.108 | 3.187 | 1,533,225 | +0.07(+2.18%) |
Feb 07, 2003 | 3.117 | 3.140 | 3.094 | 3.119 | 604,340 | +0.00(+0.10%) |
Feb 06, 2003 | 3.169 | 3.213 | 3.102 | 3.115 | 1,249,190 | -0.05(-1.54%) |
Feb 05, 2003 | 3.153 | 3.208 | 3.124 | 3.164 | 1,549,240 | +0.03(+0.98%) |
Feb 04, 2003 | 3.153 | 3.284 | 3.065 | 3.134 | 2,443,268 | -0.06(-1.76%) |
Feb 03, 2003 | 3.169 | 3.244 | 3.161 | 3.190 | 1,847,877 | +0.03(+0.91%) |
Jan 31, 2003 | 3.049 | 3.166 | 3.049 | 3.161 | 1,544,059 | +0.11(+3.58%) |
Jan 30, 2003 | 3.157 | 3.192 | 3.045 | 3.052 | 943,487 | -0.10(-3.30%) |
Jan 29, 2003 | 3.108 | 3.174 | 3.044 | 3.156 | 1,349,049 | +0.01(+0.17%) |
Jan 28, 2003 | 3.147 | 3.206 | 3.147 | 3.151 | 1,598,699 | +0.03(+0.95%) |
Jan 27, 2003 | 3.208 | 3.249 | 3.105 | 3.121 | 4,035,373 | -0.11(-3.51%) |
Jan 24, 2003 | 3.381 | 3.397 | 3.223 | 3.234 | 2,803,140 | -0.15(-4.33%) |
Jan 23, 2003 | 3.370 | 3.394 | 3.354 | 3.381 | 2,133,797 | +0.03(+0.92%) |
Jan 22, 2003 | 3.469 | 3.471 | 3.344 | 3.350 | 2,558,672 | -0.12(-3.43%) |
Jan 21, 2003 | 3.449 | 3.516 | 3.446 | 3.469 | 1,652,397 | -0.01(-0.18%) |
Jan 17, 2003 | 3.388 | 3.476 | 3.371 | 3.475 | 1,249,190 | +0.06(+1.77%) |
Jan 16, 2003 | 3.571 | 3.571 | 3.324 | 3.415 | 3,256,749 | -0.16(-4.40%) |
Jan 15, 2003 | 3.589 | 3.589 | 3.538 | 3.572 | 874,715 | -0.02(-0.47%) |
Jan 14, 2003 | 3.556 | 3.591 | 3.529 | 3.589 | 732,933 | +0.03(+0.93%) |
Jan 13, 2003 | 3.545 | 3.556 | 3.502 | 3.556 | 803,589 | +0.02(+0.63%) |
Jan 10, 2003 | 3.545 | 3.569 | 3.529 | 3.534 | 1,214,333 | -0.02(-0.57%) |
Jan 09, 2003 | 3.492 | 3.554 | 3.492 | 3.554 | 891,201 | +0.06(+1.86%) |
Jan 08, 2003 | 3.535 | 3.545 | 3.466 | 3.489 | 777,682 | -0.05(-1.50%) |
Jan 07, 2003 | 3.584 | 3.588 | 3.518 | 3.542 | 1,024,034 | -0.02(-0.57%) |
Jan 06, 2003 | 3.529 | 3.585 | 3.529 | 3.562 | 528,032 | +0.06(+1.57%) |
Jan 03, 2003 | 3.502 | 3.520 | 3.468 | 3.507 | 567,599 | +0.01(+0.36%) |
Jan 02, 2003 | 3.450 | 3.497 | 3.408 | 3.494 | 900,151 | +0.06(+1.86%) |
Dec 31, 2002 | 3.377 | 3.441 | 3.376 | 3.431 | 1,098,458 | +0.02(+0.50%) |
Dec 30, 2002 | 3.431 | 3.434 | 3.363 | 3.414 | 1,149,330 | -0.01(-0.19%) |
Dec 27, 2002 | 3.470 | 3.471 | 3.376 | 3.420 | 1,456,917 | -0.05(-1.47%) |
Dec 26, 2002 | 3.498 | 3.552 | 3.442 | 3.471 | 829,025 | -0.03(-0.76%) |
Dec 24, 2002 | 3.503 | 3.514 | 3.484 | 3.498 | 431,940 | -0.01(-0.39%) |
Dec 23, 2002 | 3.524 | 3.532 | 3.487 | 3.511 | 738,114 | -0.02(-0.66%) |
Dec 20, 2002 | 3.434 | 3.535 | 3.424 | 3.535 | 1,196,433 | +0.10(+2.84%) |
Dec 19, 2002 | 3.457 | 3.497 | 3.422 | 3.437 | 542,163 | -0.02(-0.58%) |
Dec 18, 2002 | 3.482 | 3.482 | 3.412 | 3.457 | 851,163 | -0.03(-0.94%) |
Dec 17, 2002 | 3.533 | 3.543 | 3.482 | 3.490 | 762,608 | -0.05(-1.50%) |
Dec 16, 2002 | 3.535 | 3.556 | 3.484 | 3.543 | 861,997 | +0.01(+0.39%) |
Dec 13, 2002 | 3.562 | 3.562 | 3.476 | 3.529 | 601,985 | -0.04(-1.22%) |
Dec 12, 2002 | 3.540 | 3.573 | 3.482 | 3.573 | 1,498,839 | +0.02(+0.48%) |
Dec 11, 2002 | 3.471 | 3.556 | 3.449 | 3.556 | 2,060,315 | +0.09(+2.60%) |
Dec 10, 2002 | 3.480 | 3.500 | 3.413 | 3.466 | 1,670,297 | -0.01(-0.27%) |
Dec 09, 2002 | 3.532 | 3.537 | 3.449 | 3.475 | 2,012,269 | -0.08(-2.33%) |
Dec 06, 2002 | 3.556 | 3.621 | 3.514 | 3.558 | 1,191,252 | -0.02(-0.53%) |
Dec 05, 2002 | 3.555 | 3.584 | 3.491 | 3.577 | 1,330,679 | -0.00(-0.12%) |
Dec 04, 2002 | 3.471 | 3.608 | 3.471 | 3.581 | 1,295,351 | +0.07(+1.96%) |
Dec 03, 2002 | 3.625 | 3.625 | 3.488 | 3.512 | 1,731,060 | -0.11(-3.10%) |