Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 2.796 | 2.803 | 2.765 | 2.793 | 2,945,166 | +0.03(+1.07%) |
Feb 27, 2003 | 2.724 | 2.763 | 2.688 | 2.763 | 1,775,444 | +0.04(+1.63%) |
Feb 26, 2003 | 2.775 | 2.775 | 2.696 | 2.719 | 2,014,200 | -0.07(-2.59%) |
Feb 25, 2003 | 2.676 | 2.791 | 2.637 | 2.791 | 4,535,757 | +0.06(+2.22%) |
Feb 24, 2003 | 2.831 | 2.832 | 2.694 | 2.730 | 2,808,125 | -0.10(-3.54%) |
Feb 21, 2003 | 2.803 | 2.840 | 2.775 | 2.831 | 3,370,603 | +0.01(+0.41%) |
Feb 20, 2003 | 2.865 | 2.865 | 2.776 | 2.819 | 1,709,969 | -0.01(-0.46%) |
Feb 19, 2003 | 2.906 | 2.909 | 2.798 | 2.832 | 788,748 | -0.07(-2.54%) |
Feb 18, 2003 | 2.842 | 2.906 | 2.832 | 2.906 | 1,004,663 | +0.06(+2.25%) |
Feb 14, 2003 | 2.798 | 2.845 | 2.757 | 2.842 | 1,217,839 | +0.04(+1.53%) |
Feb 13, 2003 | 2.817 | 2.826 | 2.758 | 2.799 | 1,446,241 | -0.03(-1.04%) |
Feb 12, 2003 | 2.819 | 2.868 | 2.816 | 2.829 | 958,679 | -0.01(-0.23%) |
Feb 11, 2003 | 2.865 | 2.914 | 2.831 | 2.835 | 1,449,590 | +0.01(+0.35%) |
Feb 10, 2003 | 2.775 | 2.826 | 2.750 | 2.826 | 1,696,874 | +0.06(+2.14%) |
Feb 07, 2003 | 2.857 | 2.875 | 2.755 | 2.767 | 1,654,239 | -0.08(-2.83%) |
Feb 06, 2003 | 2.906 | 2.909 | 2.837 | 2.847 | 1,677,383 | -0.03(-1.20%) |
Feb 05, 2003 | 2.947 | 2.973 | 2.878 | 2.881 | 2,155,809 | -0.03(-1.13%) |
Feb 04, 2003 | 2.972 | 2.973 | 2.903 | 2.914 | 1,688,347 | -0.08(-2.63%) |
Feb 03, 2003 | 2.968 | 3.054 | 2.955 | 2.993 | 1,430,709 | +0.03(+1.05%) |
Jan 31, 2003 | 2.954 | 2.998 | 2.942 | 2.962 | 1,095,111 | +0.01(+0.28%) |
Jan 30, 2003 | 3.014 | 3.059 | 2.942 | 2.954 | 1,302,500 | -0.04(-1.21%) |
Jan 29, 2003 | 2.991 | 3.019 | 2.952 | 2.990 | 1,800,111 | -0.03(-0.87%) |
Jan 28, 2003 | 2.985 | 3.036 | 2.949 | 3.016 | 2,943,644 | +0.05(+1.60%) |
Jan 27, 2003 | 2.955 | 3.008 | 2.936 | 2.968 | 2,011,764 | -0.02(-0.60%) |
Jan 24, 2003 | 3.036 | 3.054 | 2.968 | 2.987 | 1,952,988 | -0.07(-2.41%) |
Jan 23, 2003 | 3.006 | 3.074 | 2.998 | 3.060 | 1,661,547 | +0.07(+2.30%) |
Jan 22, 2003 | 2.954 | 3.037 | 2.954 | 2.991 | 1,671,597 | -0.00(-0.11%) |
Jan 21, 2003 | 3.103 | 3.103 | 2.988 | 2.995 | 1,456,595 | -0.09(-2.88%) |
Jan 17, 2003 | 3.128 | 3.136 | 3.070 | 3.083 | 1,223,016 | -0.04(-1.42%) |
Jan 16, 2003 | 3.174 | 3.203 | 3.105 | 3.128 | 1,662,766 | -0.02(-0.68%) |
Jan 15, 2003 | 3.093 | 3.159 | 3.087 | 3.149 | 2,091,248 | +0.01(+0.47%) |
Jan 14, 2003 | 3.092 | 3.174 | 3.092 | 3.134 | 962,637 | +0.04(+1.38%) |
Jan 13, 2003 | 3.157 | 3.195 | 3.078 | 3.092 | 2,787,721 | -0.06(-1.98%) |
Jan 10, 2003 | 3.151 | 3.202 | 3.110 | 3.154 | 2,453,036 | -0.04(-1.18%) |
Jan 09, 2003 | 3.164 | 3.202 | 3.101 | 3.192 | 3,765,281 | +0.11(+3.40%) |
Jan 08, 2003 | 3.095 | 3.136 | 3.070 | 3.087 | 1,573,537 | -0.05(-1.57%) |
Jan 07, 2003 | 3.088 | 3.159 | 3.088 | 3.136 | 1,585,109 | +0.01(+0.47%) |
Jan 06, 2003 | 3.131 | 3.162 | 3.103 | 3.121 | 1,926,189 | -0.01(-0.31%) |
Jan 03, 2003 | 3.202 | 3.202 | 3.108 | 3.131 | 1,208,398 | -0.07(-2.26%) |
Jan 02, 2003 | 3.144 | 3.221 | 3.134 | 3.203 | 1,538,819 | +0.09(+2.85%) |
Dec 31, 2002 | 3.105 | 3.156 | 3.098 | 3.115 | 2,055,312 | -0.01(-0.21%) |
Dec 30, 2002 | 3.085 | 3.184 | 3.021 | 3.121 | 2,061,403 | +0.04(+1.17%) |
Dec 27, 2002 | 3.101 | 3.119 | 3.059 | 3.085 | 1,370,411 | -0.02(-0.53%) |
Dec 26, 2002 | 3.085 | 3.185 | 3.054 | 3.101 | 1,691,392 | +0.02(+0.59%) |
Dec 24, 2002 | 3.042 | 3.090 | 2.998 | 3.083 | 928,834 | +0.00(+0.00%) |
Dec 23, 2002 | 3.106 | 3.106 | 3.013 | 3.083 | 3,275,283 | -0.02(-0.69%) |
Dec 20, 2002 | 3.036 | 3.128 | 3.021 | 3.105 | 2,679,002 | +0.15(+5.06%) |
Dec 19, 2002 | 3.005 | 3.078 | 2.955 | 2.955 | 1,875,941 | -0.05(-1.64%) |
Dec 18, 2002 | 3.059 | 3.059 | 2.955 | 3.005 | 2,009,632 | -0.08(-2.61%) |
Dec 17, 2002 | 3.170 | 3.170 | 3.062 | 3.085 | 1,892,386 | -0.09(-2.69%) |
Dec 16, 2002 | 3.070 | 3.174 | 3.047 | 3.170 | 1,362,798 | +0.10(+3.26%) |
Dec 13, 2002 | 3.123 | 3.123 | 3.051 | 3.070 | 1,305,240 | -0.07(-2.20%) |
Dec 12, 2002 | 3.234 | 3.234 | 3.078 | 3.139 | 2,171,645 | -0.07(-2.10%) |
Dec 11, 2002 | 3.198 | 3.246 | 3.170 | 3.207 | 4,179,146 | -0.01(-0.26%) |
Dec 10, 2002 | 3.169 | 3.226 | 3.121 | 3.215 | 1,278,746 | +0.07(+2.14%) |
Dec 09, 2002 | 3.226 | 3.226 | 3.131 | 3.147 | 2,629,972 | -0.10(-2.94%) |
Dec 06, 2002 | 3.221 | 3.261 | 3.185 | 3.243 | 2,337,617 | -0.02(-0.60%) |
Dec 05, 2002 | 3.326 | 3.326 | 3.200 | 3.262 | 3,267,974 | -0.06(-1.92%) |
Dec 04, 2002 | 3.141 | 3.385 | 3.123 | 3.326 | 3,580,428 | +0.12(+3.74%) |
Dec 03, 2002 | 3.275 | 3.300 | 3.161 | 3.207 | 1,396,297 | -0.08(-2.35%) |