Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 3.884 | 3.952 | 3.877 | 3.905 | 2,374,830 | +0.03(+0.78%) |
Feb 27, 2003 | 3.814 | 3.901 | 3.799 | 3.875 | 1,896,044 | +0.07(+1.96%) |
Feb 26, 2003 | 3.893 | 3.893 | 3.775 | 3.801 | 1,932,595 | -0.08(-2.07%) |
Feb 25, 2003 | 3.811 | 3.898 | 3.763 | 3.881 | 2,662,958 | +0.03(+0.67%) |
Feb 24, 2003 | 3.955 | 3.992 | 3.852 | 3.855 | 2,403,808 | -0.10(-2.61%) |
Feb 21, 2003 | 3.925 | 3.983 | 3.843 | 3.959 | 2,907,620 | +0.09(+2.32%) |
Feb 20, 2003 | 3.889 | 3.927 | 3.866 | 3.869 | 2,157,170 | -0.01(-0.35%) |
Feb 19, 2003 | 3.901 | 3.902 | 3.837 | 3.883 | 1,920,412 | -0.03(-0.66%) |
Feb 18, 2003 | 3.802 | 3.933 | 3.796 | 3.908 | 2,314,241 | +0.11(+3.00%) |
Feb 14, 2003 | 3.773 | 3.808 | 3.705 | 3.795 | 2,774,916 | +0.08(+2.25%) |
Feb 13, 2003 | 3.766 | 3.767 | 3.691 | 3.711 | 3,045,592 | -0.03(-0.81%) |
Feb 12, 2003 | 3.775 | 3.820 | 3.732 | 3.741 | 2,566,806 | -0.03(-0.81%) |
Feb 11, 2003 | 3.813 | 3.836 | 3.757 | 3.772 | 3,225,383 | -0.03(-0.88%) |
Feb 10, 2003 | 3.808 | 3.831 | 3.714 | 3.805 | 4,552,747 | -0.00(-0.08%) |
Feb 07, 2003 | 3.889 | 3.922 | 3.798 | 3.808 | 1,889,788 | -0.06(-1.45%) |
Feb 06, 2003 | 3.936 | 3.955 | 3.854 | 3.864 | 2,333,999 | -0.11(-2.68%) |
Feb 05, 2003 | 3.978 | 4.044 | 3.940 | 3.971 | 4,681,169 | -0.00(-0.11%) |
Feb 04, 2003 | 4.042 | 4.045 | 3.951 | 3.975 | 2,294,484 | -0.09(-2.28%) |
Feb 03, 2003 | 4.101 | 4.186 | 4.045 | 4.068 | 3,779,906 | +0.01(+0.19%) |
Jan 31, 2003 | 3.889 | 4.066 | 3.881 | 4.060 | 6,722,760 | +0.21(+5.57%) |
Jan 30, 2003 | 3.955 | 3.986 | 3.828 | 3.846 | 2,446,039 | -0.11(-2.76%) |
Jan 29, 2003 | 4.012 | 4.012 | 3.878 | 3.955 | 2,366,598 | -0.06(-1.59%) |
Jan 28, 2003 | 3.978 | 4.053 | 3.971 | 4.019 | 1,532,510 | +0.05(+1.34%) |
Jan 27, 2003 | 3.886 | 4.007 | 3.878 | 3.966 | 4,443,093 | +0.03(+0.89%) |
Jan 24, 2003 | 4.088 | 4.089 | 3.886 | 3.931 | 4,328,501 | -0.16(-3.90%) |
Jan 23, 2003 | 4.097 | 4.176 | 4.056 | 4.091 | 3,694,291 | +0.02(+0.48%) |
Jan 22, 2003 | 4.173 | 4.182 | 4.071 | 4.071 | 3,309,352 | -0.10(-2.47%) |
Jan 21, 2003 | 4.291 | 4.312 | 4.148 | 4.174 | 2,459,787 | -0.11(-2.52%) |
Jan 17, 2003 | 4.326 | 4.350 | 4.232 | 4.282 | 2,318,851 | -0.07(-1.71%) |
Jan 16, 2003 | 4.475 | 4.490 | 4.337 | 4.356 | 2,015,576 | -0.11(-2.45%) |
Jan 15, 2003 | 4.528 | 4.561 | 4.443 | 4.466 | 1,998,124 | -0.13(-2.78%) |
Jan 14, 2003 | 4.566 | 4.607 | 4.526 | 4.593 | 1,615,490 | +0.01(+0.20%) |
Jan 13, 2003 | 4.560 | 4.648 | 4.552 | 4.584 | 1,887,483 | +0.02(+0.50%) |
Jan 10, 2003 | 4.537 | 4.584 | 4.440 | 4.561 | 1,788,367 | +0.02(+0.50%) |
Jan 09, 2003 | 4.444 | 4.551 | 4.444 | 4.539 | 1,541,071 | +0.09(+1.98%) |
Jan 08, 2003 | 4.575 | 4.575 | 4.420 | 4.450 | 2,163,756 | -0.07(-1.64%) |
Jan 07, 2003 | 4.487 | 4.580 | 4.469 | 4.525 | 2,147,292 | +0.01(+0.24%) |
Jan 06, 2003 | 4.350 | 4.531 | 4.326 | 4.514 | 1,809,771 | +0.18(+4.21%) |
Jan 03, 2003 | 4.350 | 4.373 | 4.302 | 4.332 | 1,315,838 | -0.02(-0.45%) |
Jan 02, 2003 | 4.145 | 4.358 | 4.141 | 4.352 | 1,852,578 | +0.21(+5.06%) |
Dec 31, 2002 | 4.154 | 4.188 | 4.078 | 4.142 | 2,250,688 | -0.02(-0.58%) |
Dec 30, 2002 | 4.238 | 4.252 | 4.110 | 4.167 | 2,165,732 | -0.03(-0.83%) |
Dec 27, 2002 | 4.293 | 4.309 | 4.182 | 4.201 | 958,888 | -0.11(-2.50%) |
Dec 26, 2002 | 4.290 | 4.361 | 4.259 | 4.309 | 1,816,027 | +0.03(+0.71%) |
Dec 24, 2002 | 4.326 | 4.338 | 4.265 | 4.279 | 1,148,888 | -0.09(-2.12%) |
Dec 23, 2002 | 4.306 | 4.400 | 4.170 | 4.372 | 1,224,954 | +0.00(+0.03%) |
Dec 20, 2002 | 4.306 | 4.402 | 4.170 | 4.370 | 4,390,078 | +0.11(+2.49%) |
Dec 19, 2002 | 4.297 | 4.381 | 4.227 | 4.264 | 1,744,242 | -0.05(-1.16%) |
Dec 18, 2002 | 4.365 | 4.402 | 4.268 | 4.314 | 1,311,557 | -0.08(-1.76%) |
Dec 17, 2002 | 4.449 | 4.472 | 4.344 | 4.391 | 2,992,905 | -0.06(-1.26%) |
Dec 16, 2002 | 4.312 | 4.454 | 4.306 | 4.447 | 2,230,931 | +0.14(+3.28%) |
Dec 13, 2002 | 4.373 | 4.381 | 4.280 | 4.306 | 1,427,796 | -0.08(-1.83%) |
Dec 12, 2002 | 4.388 | 4.440 | 4.334 | 4.387 | 1,070,188 | +0.00(+0.03%) |
Dec 11, 2002 | 4.388 | 4.441 | 4.350 | 4.385 | 2,035,004 | -0.02(-0.38%) |
Dec 10, 2002 | 4.403 | 4.458 | 4.358 | 4.402 | 2,008,003 | +0.01(+0.21%) |
Dec 09, 2002 | 4.505 | 4.507 | 4.385 | 4.393 | 2,650,774 | -0.13(-2.92%) |
Dec 06, 2002 | 4.488 | 4.566 | 4.411 | 4.525 | 1,799,233 | +0.01(+0.17%) |
Dec 05, 2002 | 4.654 | 4.662 | 4.490 | 4.517 | 1,575,976 | -0.13(-2.78%) |
Dec 04, 2002 | 4.701 | 4.703 | 4.561 | 4.646 | 1,628,991 | -0.05(-1.13%) |
Dec 03, 2002 | 4.684 | 4.736 | 4.640 | 4.700 | 2,015,247 | -0.02(-0.35%) |