Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 3.505 | 3.585 | 3.383 | 3.486 | 151,352 | -0.06(-1.78%) |
Feb 27, 2003 | 3.601 | 3.601 | 3.499 | 3.549 | 84,728 | -0.02(-0.62%) |
Feb 26, 2003 | 3.516 | 3.615 | 3.516 | 3.571 | 136,506 | +0.00(+0.08%) |
Feb 25, 2003 | 3.554 | 3.604 | 3.494 | 3.568 | 170,181 | +0.02(+0.62%) |
Feb 24, 2003 | 3.676 | 3.676 | 3.546 | 3.546 | 304,877 | -0.16(-4.39%) |
Feb 21, 2003 | 3.737 | 3.737 | 3.632 | 3.709 | 147,731 | -0.04(-0.96%) |
Feb 20, 2003 | 3.825 | 3.825 | 3.715 | 3.745 | 86,538 | -0.04(-0.95%) |
Feb 19, 2003 | 3.734 | 3.781 | 3.679 | 3.781 | 51,416 | +0.03(+0.80%) |
Feb 18, 2003 | 3.590 | 3.797 | 3.590 | 3.751 | 41,277 | +0.10(+2.73%) |
Feb 14, 2003 | 3.571 | 3.668 | 3.543 | 3.651 | 34,036 | +0.06(+1.69%) |
Feb 13, 2003 | 3.692 | 3.692 | 3.518 | 3.590 | 54,313 | -0.10(-2.62%) |
Feb 12, 2003 | 3.704 | 3.704 | 3.643 | 3.687 | 66,624 | -0.02(-0.45%) |
Feb 11, 2003 | 3.651 | 3.706 | 3.646 | 3.704 | 145,921 | +0.02(+0.60%) |
Feb 10, 2003 | 3.704 | 3.704 | 3.626 | 3.681 | 224,132 | -0.02(-0.52%) |
Feb 07, 2003 | 3.679 | 3.701 | 3.623 | 3.701 | 73,141 | +0.05(+1.44%) |
Feb 06, 2003 | 3.800 | 3.800 | 3.472 | 3.648 | 204,217 | -0.07(-1.93%) |
Feb 05, 2003 | 3.720 | 3.770 | 3.715 | 3.720 | 73,141 | +0.02(+0.52%) |
Feb 04, 2003 | 3.734 | 3.789 | 3.690 | 3.701 | 134,334 | -0.06(-1.54%) |
Feb 03, 2003 | 3.590 | 3.773 | 3.543 | 3.759 | 255,271 | +0.16(+4.45%) |
Jan 31, 2003 | 3.634 | 3.728 | 3.593 | 3.599 | 162,577 | -0.09(-2.47%) |
Jan 30, 2003 | 3.756 | 3.764 | 3.687 | 3.690 | 234,628 | -0.07(-1.76%) |
Jan 29, 2003 | 3.618 | 3.759 | 3.604 | 3.756 | 27,518 | +0.07(+1.87%) |
Jan 28, 2003 | 3.632 | 3.687 | 3.524 | 3.687 | 85,452 | +0.06(+1.75%) |
Jan 27, 2003 | 3.629 | 3.717 | 3.610 | 3.623 | 37,657 | -0.01(-0.16%) |
Jan 24, 2003 | 3.930 | 3.930 | 3.626 | 3.629 | 131,075 | -0.26(-6.60%) |
Jan 23, 2003 | 3.850 | 3.938 | 3.764 | 3.886 | 136,144 | -0.02(-0.57%) |
Jan 22, 2003 | 4.159 | 4.159 | 3.853 | 3.908 | 111,884 | -0.21(-5.15%) |
Jan 21, 2003 | 4.143 | 4.187 | 4.082 | 4.120 | 33,674 | -0.09(-2.23%) |
Jan 17, 2003 | 4.143 | 4.250 | 4.068 | 4.214 | 65,175 | -0.03(-0.65%) |
Jan 16, 2003 | 3.952 | 4.275 | 3.952 | 4.242 | 112,971 | +0.27(+6.81%) |
Jan 15, 2003 | 4.021 | 4.021 | 3.952 | 3.971 | 25,346 | -0.07(-1.84%) |
Jan 14, 2003 | 4.090 | 4.140 | 4.018 | 4.046 | 23,535 | -0.08(-1.94%) |
Jan 13, 2003 | 4.140 | 4.226 | 4.101 | 4.126 | 61,554 | +0.03(+0.67%) |
Jan 10, 2003 | 3.999 | 4.129 | 3.949 | 4.098 | 45,260 | +0.09(+2.27%) |
Jan 09, 2003 | 3.922 | 4.071 | 3.886 | 4.007 | 93,780 | +0.18(+4.69%) |
Jan 08, 2003 | 3.828 | 3.908 | 3.800 | 3.828 | 91,970 | +0.00(+0.07%) |
Jan 07, 2003 | 3.894 | 3.902 | 3.762 | 3.825 | 221,235 | -0.10(-2.67%) |
Jan 06, 2003 | 3.924 | 3.960 | 3.913 | 3.930 | 50,330 | +0.00(+0.07%) |
Jan 03, 2003 | 4.090 | 4.090 | 3.924 | 3.927 | 90,521 | -0.13(-3.27%) |
Jan 02, 2003 | 3.947 | 4.156 | 3.866 | 4.060 | 102,832 | +0.19(+4.92%) |
Dec 31, 2002 | 3.786 | 3.958 | 3.731 | 3.870 | 170,181 | +0.04(+1.02%) |
Dec 30, 2002 | 3.728 | 3.866 | 3.701 | 3.831 | 112,971 | +0.03(+0.80%) |
Dec 27, 2002 | 3.742 | 3.817 | 3.728 | 3.800 | 59,744 | -0.05(-1.22%) |
Dec 26, 2002 | 3.756 | 3.971 | 3.753 | 3.847 | 73,865 | +0.02(+0.43%) |
Dec 24, 2002 | 3.977 | 3.980 | 3.759 | 3.831 | 77,124 | -0.16(-4.01%) |
Dec 23, 2002 | 4.192 | 4.192 | 3.949 | 3.991 | 151,352 | -0.09(-2.10%) |
Dec 20, 2002 | 4.192 | 4.192 | 3.894 | 4.076 | 178,871 | -0.08(-1.93%) |
Dec 19, 2002 | 4.098 | 4.170 | 4.013 | 4.156 | 123,471 | +0.01(+0.33%) |
Dec 18, 2002 | 4.154 | 4.170 | 3.927 | 4.143 | 131,799 | -0.05(-1.19%) |
Dec 17, 2002 | 4.250 | 4.281 | 4.143 | 4.192 | 55,037 | -0.10(-2.38%) |
Dec 16, 2002 | 4.187 | 4.308 | 4.176 | 4.295 | 51,054 | +0.10(+2.50%) |
Dec 13, 2002 | 4.256 | 4.295 | 4.190 | 4.190 | 65,175 | -0.10(-2.38%) |
Dec 12, 2002 | 4.190 | 4.306 | 4.190 | 4.292 | 47,071 | +0.10(+2.51%) |
Dec 11, 2002 | 4.256 | 4.295 | 4.187 | 4.187 | 220,149 | -0.12(-2.70%) |
Dec 10, 2002 | 4.322 | 4.322 | 4.267 | 4.303 | 259,978 | -0.02(-0.45%) |
Dec 09, 2002 | 4.394 | 4.441 | 4.267 | 4.322 | 174,526 | -0.09(-2.00%) |
Dec 06, 2002 | 4.477 | 4.529 | 4.353 | 4.411 | 126,730 | -0.11(-2.38%) |
Dec 05, 2002 | 4.308 | 4.546 | 4.226 | 4.518 | 271,565 | +0.21(+4.87%) |
Dec 04, 2002 | 4.007 | 4.336 | 4.007 | 4.308 | 435,591 | +0.32(+7.96%) |
Dec 03, 2002 | 4.032 | 4.068 | 3.977 | 3.991 | 86,538 | -0.08(-2.03%) |