Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 3.371 | 3.371 | 3.371 | 3.371 | 524 | -0.02(-0.49%) |
Feb 27, 2003 | 3.507 | 3.507 | 3.387 | 3.387 | 2,098 | -0.13(-3.76%) |
Feb 26, 2003 | 3.519 | 3.519 | 3.519 | 3.519 | 1,573 | -0.01(-0.32%) |
Feb 25, 2003 | 3.508 | 3.531 | 3.507 | 3.531 | 17,834 | +0.04(+1.20%) |
Feb 24, 2003 | 3.507 | 3.508 | 3.489 | 3.489 | 43,536 | -0.01(-0.18%) |
Feb 21, 2003 | 3.495 | 3.495 | 3.495 | 3.495 | 0 | +0.00(+0.00%) |
Feb 20, 2003 | 3.476 | 3.495 | 3.476 | 3.495 | 11,015 | +0.00(+0.04%) |
Feb 19, 2003 | 3.446 | 3.494 | 3.446 | 3.494 | 4,196 | +0.06(+1.82%) |
Feb 18, 2003 | 3.344 | 3.496 | 3.344 | 3.432 | 18,358 | +0.11(+3.17%) |
Feb 14, 2003 | 3.298 | 3.326 | 3.298 | 3.326 | 11,015 | +0.02(+0.65%) |
Feb 13, 2003 | 3.362 | 3.362 | 3.304 | 3.304 | 6,819 | -0.00(-0.08%) |
Feb 12, 2003 | 3.320 | 3.320 | 3.304 | 3.307 | 5,769 | -0.01(-0.38%) |
Feb 11, 2003 | 3.320 | 3.320 | 3.320 | 3.320 | 1,049 | +0.01(+0.38%) |
Feb 10, 2003 | 3.307 | 3.307 | 3.307 | 3.307 | 1,573 | -0.02(-0.57%) |
Feb 07, 2003 | 3.330 | 3.330 | 3.292 | 3.326 | 73,435 | -0.01(-0.38%) |
Feb 06, 2003 | 3.237 | 3.362 | 3.237 | 3.339 | 7,868 | +0.13(+4.04%) |
Feb 05, 2003 | 3.209 | 3.209 | 3.209 | 3.209 | 524 | -0.01(-0.39%) |
Feb 04, 2003 | 3.222 | 3.222 | 3.222 | 3.222 | 2,098 | +0.00(+0.00%) |
Feb 03, 2003 | 3.222 | 3.222 | 3.209 | 3.222 | 8,392 | -0.01(-0.20%) |
Jan 31, 2003 | 3.228 | 3.228 | 3.228 | 3.228 | 4,720 | +0.02(+0.67%) |
Jan 30, 2003 | 3.177 | 3.241 | 3.207 | 3.207 | 18,883 | +0.03(+0.92%) |
Jan 29, 2003 | 3.177 | 3.177 | 3.177 | 3.177 | 1,049 | +0.03(+1.01%) |
Jan 23, 2003 | 3.146 | 3.146 | 3.146 | 3.146 | 0 | +0.00(+0.00%) |
Jan 22, 2003 | 3.146 | 3.146 | 3.146 | 3.146 | 0 | +0.00(+0.00%) |
Jan 21, 2003 | 3.146 | 3.146 | 3.146 | 3.146 | 0 | +0.00(+0.00%) |
Jan 17, 2003 | 3.146 | 3.146 | 3.146 | 3.146 | 0 | +0.00(+0.00%) |
Jan 16, 2003 | 3.146 | 3.146 | 3.146 | 3.146 | 2,622 | -0.03(-1.00%) |
Jan 15, 2003 | 3.177 | 3.177 | 3.177 | 3.177 | 0 | +0.00(+0.00%) |
Jan 14, 2003 | 3.177 | 3.177 | 3.177 | 3.177 | 0 | +0.00(+0.00%) |
Jan 13, 2003 | 3.177 | 3.177 | 3.177 | 3.177 | 9,441 | +0.04(+1.21%) |
Jan 10, 2003 | 3.139 | 3.139 | 3.139 | 3.139 | 0 | +0.00(+0.00%) |
Jan 09, 2003 | 3.139 | 3.139 | 3.139 | 3.139 | 0 | +0.00(+0.00%) |
Jan 08, 2003 | 3.177 | 3.177 | 3.139 | 3.139 | 6,294 | +0.04(+1.23%) |
Jan 07, 2003 | 3.199 | 3.216 | 3.101 | 3.101 | 5,245 | -0.03(-0.81%) |
Jan 06, 2003 | 3.116 | 3.202 | 3.114 | 3.127 | 18,883 | +0.00(+0.00%) |
Jan 02, 2003 | 3.127 | 3.127 | 3.127 | 3.127 | 0 | +0.00(+0.00%) |
Dec 31, 2002 | 3.127 | 3.127 | 3.127 | 3.127 | 6,294 | +0.00(+0.00%) |
Dec 30, 2002 | 3.177 | 3.209 | 3.127 | 3.127 | 69,239 | -0.05(-1.60%) |
Dec 27, 2002 | 3.178 | 3.178 | 3.178 | 3.178 | 524 | -0.01(-0.39%) |
Dec 26, 2002 | 3.190 | 3.190 | 3.190 | 3.190 | 524 | +0.01(+0.16%) |
Dec 24, 2002 | 3.185 | 3.185 | 3.185 | 3.185 | 12,064 | +0.01(+0.16%) |
Dec 23, 2002 | 3.180 | 3.180 | 3.180 | 3.180 | 2,622 | -0.07(-2.07%) |
Dec 20, 2002 | 3.217 | 3.247 | 3.217 | 3.247 | 1,573 | +0.07(+2.16%) |
Dec 19, 2002 | 3.179 | 3.179 | 3.179 | 3.179 | 0 | +0.00(+0.00%) |
Dec 18, 2002 | 3.180 | 3.180 | 3.149 | 3.179 | 4,196 | -0.01(-0.16%) |
Dec 17, 2002 | 3.184 | 3.184 | 3.184 | 3.184 | 6,819 | +0.00(+0.08%) |
Dec 16, 2002 | 3.181 | 3.181 | 3.181 | 3.181 | 524 | +0.00(+0.00%) |
Dec 13, 2002 | 3.188 | 3.188 | 3.181 | 3.181 | 2,622 | -0.03(-0.83%) |
Dec 12, 2002 | 3.208 | 3.208 | 3.208 | 3.208 | 1,049 | -0.02(-0.59%) |
Dec 11, 2002 | 3.227 | 3.227 | 3.227 | 3.227 | 0 | +0.00(+0.00%) |
Dec 10, 2002 | 3.227 | 3.227 | 3.227 | 3.227 | 524 | +0.00(+0.00%) |
Dec 09, 2002 | 3.232 | 3.232 | 3.227 | 3.227 | 1,049 | -0.03(-0.90%) |
Dec 06, 2002 | 3.256 | 3.256 | 3.256 | 3.256 | 1,049 | +0.00(+0.04%) |
Dec 05, 2002 | 3.245 | 3.255 | 3.245 | 3.255 | 5,245 | -0.01(-0.16%) |
Dec 04, 2002 | 3.270 | 3.273 | 3.260 | 3.260 | 1,573 | -0.01(-0.19%) |
Dec 03, 2002 | 3.176 | 3.266 | 3.165 | 3.266 | 11,539 | +0.23(+7.68%) |