Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 2.764 | 2.808 | 2.764 | 2.795 | 608,924 | +0.03(+1.26%) |
Feb 27, 2003 | 2.743 | 2.776 | 2.724 | 2.760 | 420,054 | +0.03(+1.21%) |
Feb 26, 2003 | 2.776 | 2.776 | 2.718 | 2.727 | 483,908 | -0.05(-1.78%) |
Feb 25, 2003 | 2.797 | 2.797 | 2.730 | 2.776 | 740,864 | -0.03(-1.17%) |
Feb 24, 2003 | 2.834 | 2.834 | 2.804 | 2.809 | 529,683 | -0.02(-0.86%) |
Feb 21, 2003 | 2.790 | 2.847 | 2.773 | 2.834 | 1,234,004 | +0.06(+2.19%) |
Feb 20, 2003 | 2.708 | 2.773 | 2.707 | 2.773 | 1,618,284 | +0.09(+3.19%) |
Feb 19, 2003 | 2.707 | 2.708 | 2.682 | 2.687 | 1,234,004 | -0.02(-0.74%) |
Feb 18, 2003 | 2.700 | 2.723 | 2.678 | 2.707 | 1,255,161 | +0.03(+1.07%) |
Feb 14, 2003 | 2.686 | 2.687 | 2.669 | 2.679 | 1,202,462 | +0.00(+0.06%) |
Feb 13, 2003 | 2.682 | 2.692 | 2.665 | 2.677 | 428,901 | -0.01(-0.19%) |
Feb 12, 2003 | 2.693 | 2.704 | 2.674 | 2.682 | 1,542,121 | -0.00(-0.10%) |
Feb 11, 2003 | 2.686 | 2.695 | 2.652 | 2.685 | 1,585,588 | -0.01(-0.22%) |
Feb 10, 2003 | 2.721 | 2.732 | 2.679 | 2.691 | 1,070,137 | -0.05(-1.90%) |
Feb 07, 2003 | 2.829 | 2.846 | 2.679 | 2.743 | 2,524,170 | -0.10(-3.48%) |
Feb 06, 2003 | 2.894 | 2.899 | 2.838 | 2.841 | 838,569 | -0.06(-1.97%) |
Feb 05, 2003 | 2.907 | 2.929 | 2.895 | 2.899 | 185,793 | -0.01(-0.48%) |
Feb 04, 2003 | 2.916 | 2.916 | 2.886 | 2.912 | 823,952 | -0.02(-0.56%) |
Feb 03, 2003 | 2.916 | 2.946 | 2.907 | 2.929 | 583,921 | +0.03(+0.90%) |
Jan 31, 2003 | 2.884 | 2.912 | 2.884 | 2.903 | 707,398 | +0.02(+0.75%) |
Jan 30, 2003 | 2.920 | 2.933 | 2.864 | 2.881 | 390,434 | -0.05(-1.57%) |
Jan 29, 2003 | 2.946 | 2.951 | 2.894 | 2.927 | 508,911 | -0.01(-0.21%) |
Jan 28, 2003 | 2.925 | 2.945 | 2.855 | 2.933 | 795,102 | +0.01(+0.27%) |
Jan 27, 2003 | 2.971 | 2.972 | 2.920 | 2.925 | 333,504 | -0.05(-1.83%) |
Jan 24, 2003 | 3.016 | 3.024 | 2.972 | 2.980 | 662,392 | -0.04(-1.18%) |
Jan 23, 2003 | 3.002 | 3.024 | 2.979 | 3.016 | 705,859 | +0.04(+1.19%) |
Jan 22, 2003 | 3.011 | 3.016 | 2.958 | 2.980 | 1,081,677 | -0.03(-1.04%) |
Jan 21, 2003 | 3.062 | 3.076 | 3.007 | 3.011 | 579,689 | -0.07(-2.36%) |
Jan 17, 2003 | 3.108 | 3.108 | 3.068 | 3.084 | 1,532,120 | -0.05(-1.47%) |
Jan 16, 2003 | 3.163 | 3.167 | 3.120 | 3.130 | 820,874 | -0.03(-0.91%) |
Jan 15, 2003 | 3.128 | 3.167 | 3.128 | 3.159 | 1,138,992 | +0.04(+1.25%) |
Jan 14, 2003 | 3.094 | 3.127 | 3.068 | 3.120 | 705,090 | +0.01(+0.28%) |
Jan 13, 2003 | 3.116 | 3.123 | 3.075 | 3.111 | 261,572 | +0.00(+0.14%) |
Jan 10, 2003 | 3.115 | 3.133 | 3.093 | 3.107 | 633,542 | -0.02(-0.53%) |
Jan 09, 2003 | 3.133 | 3.176 | 3.118 | 3.123 | 626,619 | +0.00(+0.08%) |
Jan 08, 2003 | 3.137 | 3.146 | 3.111 | 3.120 | 1,316,707 | -0.04(-1.34%) |
Jan 07, 2003 | 3.150 | 3.178 | 3.124 | 3.163 | 667,778 | +0.02(+0.50%) |
Jan 06, 2003 | 3.172 | 3.200 | 3.133 | 3.147 | 432,747 | -0.01(-0.38%) |
Jan 03, 2003 | 3.163 | 3.179 | 3.120 | 3.159 | 597,769 | -0.00(-0.03%) |
Jan 02, 2003 | 3.154 | 3.176 | 3.134 | 3.160 | 266,572 | +0.00(+0.14%) |
Dec 31, 2002 | 3.128 | 3.166 | 3.112 | 3.156 | 184,639 | +0.03(+0.89%) |
Dec 30, 2002 | 3.128 | 3.137 | 3.120 | 3.128 | 424,669 | -0.01(-0.30%) |
Dec 27, 2002 | 3.192 | 3.193 | 3.137 | 3.138 | 554,686 | -0.05(-1.42%) |
Dec 26, 2002 | 3.142 | 3.221 | 3.120 | 3.183 | 653,545 | +0.04(+1.21%) |
Dec 24, 2002 | 3.167 | 3.173 | 3.135 | 3.145 | 188,485 | -0.04(-1.22%) |
Dec 23, 2002 | 3.293 | 3.293 | 3.137 | 3.184 | 1,963,713 | -0.13(-3.82%) |
Dec 20, 2002 | 3.318 | 3.336 | 3.306 | 3.310 | 482,369 | -0.01(-0.21%) |
Dec 19, 2002 | 3.336 | 3.348 | 3.309 | 3.317 | 331,581 | -0.02(-0.70%) |
Dec 18, 2002 | 3.323 | 3.341 | 3.292 | 3.341 | 1,110,142 | +0.00(+0.13%) |
Dec 17, 2002 | 3.323 | 3.349 | 3.297 | 3.336 | 575,458 | +0.02(+0.57%) |
Dec 16, 2002 | 3.341 | 3.346 | 3.310 | 3.317 | 429,285 | -0.00(-0.08%) |
Dec 13, 2002 | 3.370 | 3.375 | 3.246 | 3.320 | 945,890 | -0.05(-1.47%) |
Dec 12, 2002 | 3.341 | 3.370 | 3.340 | 3.369 | 220,797 | +0.03(+0.96%) |
Dec 11, 2002 | 3.250 | 3.348 | 3.250 | 3.337 | 518,143 | +0.08(+2.31%) |
Dec 10, 2002 | 3.238 | 3.271 | 3.232 | 3.262 | 148,480 | +0.04(+1.26%) |
Dec 09, 2002 | 3.262 | 3.262 | 3.194 | 3.221 | 211,180 | -0.04(-1.14%) |
Dec 06, 2002 | 3.244 | 3.274 | 3.215 | 3.258 | 143,864 | +0.01(+0.32%) |
Dec 05, 2002 | 3.245 | 3.250 | 3.239 | 3.248 | 133,863 | +0.00(+0.08%) |
Dec 04, 2002 | 3.293 | 3.296 | 3.223 | 3.245 | 552,763 | -0.06(-1.71%) |
Dec 03, 2002 | 3.284 | 3.336 | 3.267 | 3.302 | 827,029 | +0.00(+0.00%) |