Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 3.816 | 3.898 | 3.816 | 3.878 | 120,885 | +0.06(+1.51%) |
Feb 27, 2003 | 3.646 | 3.820 | 3.646 | 3.820 | 40,017 | +0.20(+5.46%) |
Feb 26, 2003 | 3.556 | 3.652 | 3.529 | 3.622 | 1,333,914 | +0.07(+2.03%) |
Feb 25, 2003 | 3.544 | 3.550 | 3.544 | 3.550 | 10,004 | -0.01(-0.20%) |
Feb 24, 2003 | 3.580 | 3.580 | 3.558 | 3.558 | 16,673 | -0.03(-0.97%) |
Feb 21, 2003 | 3.594 | 3.597 | 3.592 | 3.592 | 10,838 | +0.00(+0.00%) |
Feb 20, 2003 | 3.598 | 3.598 | 3.590 | 3.592 | 20,008 | -0.01(-0.17%) |
Feb 19, 2003 | 3.595 | 3.601 | 3.595 | 3.598 | 228,432 | +0.00(+0.03%) |
Feb 18, 2003 | 3.668 | 3.673 | 3.589 | 3.597 | 76,700 | -0.09(-2.57%) |
Feb 14, 2003 | 3.705 | 3.706 | 3.691 | 3.692 | 14,172 | -0.01(-0.36%) |
Feb 13, 2003 | 3.696 | 3.712 | 3.696 | 3.705 | 12,505 | +0.00(+0.13%) |
Feb 12, 2003 | 3.710 | 3.757 | 3.700 | 3.700 | 113,382 | -0.01(-0.16%) |
Feb 11, 2003 | 3.699 | 3.724 | 3.699 | 3.706 | 50,021 | +0.02(+0.46%) |
Feb 10, 2003 | 3.697 | 3.700 | 3.688 | 3.690 | 12,505 | +0.00(+0.00%) |
Feb 07, 2003 | 3.705 | 3.706 | 3.690 | 3.690 | 10,838 | +0.00(+0.03%) |
Feb 06, 2003 | 3.718 | 3.718 | 3.688 | 3.688 | 27,511 | -0.03(-0.81%) |
Feb 05, 2003 | 3.705 | 3.720 | 3.705 | 3.718 | 63,360 | +0.01(+0.36%) |
Feb 04, 2003 | 3.712 | 3.718 | 3.694 | 3.705 | 32,514 | -0.01(-0.35%) |
Feb 03, 2003 | 3.750 | 3.760 | 3.718 | 3.718 | 18,341 | -0.02(-0.55%) |
Jan 31, 2003 | 3.747 | 3.766 | 3.718 | 3.739 | 52,522 | +0.00(+0.13%) |
Jan 30, 2003 | 3.726 | 3.760 | 3.717 | 3.734 | 63,360 | +0.01(+0.26%) |
Jan 29, 2003 | 3.732 | 3.738 | 3.708 | 3.724 | 62,527 | -0.01(-0.35%) |
Jan 28, 2003 | 3.772 | 3.772 | 3.738 | 3.738 | 49,188 | -0.03(-0.76%) |
Jan 27, 2003 | 3.778 | 3.778 | 3.766 | 3.766 | 40,851 | -0.02(-0.63%) |
Jan 24, 2003 | 3.790 | 3.790 | 3.790 | 3.790 | 1,667 | +0.01(+0.19%) |
Jan 23, 2003 | 3.816 | 3.816 | 3.778 | 3.783 | 7,503 | -0.04(-1.07%) |
Jan 22, 2003 | 3.826 | 3.837 | 3.824 | 3.824 | 18,341 | -0.01(-0.31%) |
Jan 21, 2003 | 3.898 | 3.898 | 3.836 | 3.836 | 49,188 | -0.07(-1.90%) |
Jan 17, 2003 | 3.916 | 3.931 | 3.898 | 3.910 | 23,343 | -0.01(-0.15%) |
Jan 16, 2003 | 3.908 | 3.916 | 3.900 | 3.916 | 23,343 | +0.01(+0.28%) |
Jan 15, 2003 | 3.910 | 3.910 | 3.898 | 3.905 | 8,336 | -0.02(-0.43%) |
Jan 14, 2003 | 3.922 | 3.925 | 3.914 | 3.922 | 13,339 | -0.02(-0.43%) |
Jan 13, 2003 | 3.994 | 3.994 | 3.939 | 3.939 | 50,855 | -0.04(-1.08%) |
Jan 10, 2003 | 3.998 | 4.022 | 3.982 | 3.982 | 94,207 | -0.01(-0.27%) |
Jan 09, 2003 | 3.977 | 4.012 | 3.977 | 3.993 | 72,531 | +0.03(+0.67%) |
Jan 08, 2003 | 3.967 | 3.970 | 3.967 | 3.967 | 25,844 | +0.00(+0.00%) |
Jan 07, 2003 | 3.949 | 3.967 | 3.949 | 3.967 | 22,509 | +0.02(+0.46%) |
Jan 06, 2003 | 3.956 | 3.958 | 3.947 | 3.949 | 41,684 | -0.01(-0.27%) |
Jan 03, 2003 | 3.958 | 3.964 | 3.958 | 3.959 | 89,205 | +0.02(+0.49%) |
Jan 02, 2003 | 3.892 | 3.940 | 3.889 | 3.940 | 31,680 | +0.06(+1.55%) |
Dec 31, 2002 | 3.920 | 3.920 | 3.880 | 3.880 | 35,848 | -0.04(-1.10%) |
Dec 30, 2002 | 3.900 | 3.925 | 3.900 | 3.923 | 16,673 | +0.03(+0.89%) |
Dec 27, 2002 | 3.904 | 3.904 | 3.874 | 3.889 | 20,842 | -0.02(-0.40%) |
Dec 26, 2002 | 3.824 | 3.910 | 3.824 | 3.904 | 73,365 | +0.10(+2.58%) |
Dec 24, 2002 | 3.897 | 3.897 | 3.802 | 3.806 | 125,054 | -0.09(-2.37%) |
Dec 23, 2002 | 3.920 | 3.920 | 3.868 | 3.898 | 129,222 | -0.00(-0.06%) |
Dec 20, 2002 | 3.873 | 3.958 | 3.866 | 3.901 | 115,883 | +0.04(+1.03%) |
Dec 19, 2002 | 3.742 | 3.864 | 3.742 | 3.861 | 115,883 | +0.09(+2.35%) |
Dec 18, 2002 | 3.868 | 3.880 | 3.772 | 3.772 | 88,371 | -0.11(-2.87%) |
Dec 17, 2002 | 3.790 | 3.884 | 3.790 | 3.884 | 130,056 | +0.11(+2.79%) |
Dec 16, 2002 | 3.679 | 3.790 | 3.658 | 3.778 | 112,549 | +0.09(+2.57%) |
Dec 13, 2002 | 3.676 | 3.690 | 3.676 | 3.684 | 23,343 | +0.02(+0.46%) |
Dec 12, 2002 | 3.596 | 3.667 | 3.589 | 3.667 | 39,183 | +0.08(+2.17%) |
Dec 11, 2002 | 3.591 | 3.610 | 3.589 | 3.589 | 130,056 | -0.01(-0.27%) |
Dec 10, 2002 | 3.580 | 3.626 | 3.562 | 3.598 | 165,905 | +0.01(+0.33%) |
Dec 09, 2002 | 3.606 | 3.606 | 3.574 | 3.586 | 156,734 | -0.02(-0.43%) |
Dec 06, 2002 | 3.640 | 3.640 | 3.628 | 3.602 | 17,507 | -0.03(-0.92%) |
Dec 05, 2002 | 3.640 | 3.645 | 3.636 | 3.636 | 9,170 | +0.00(+0.00%) |
Dec 04, 2002 | 3.615 | 3.640 | 3.604 | 3.636 | 79,201 | +0.00(+0.03%) |
Dec 03, 2002 | 3.614 | 3.634 | 3.614 | 3.634 | 90,039 | +0.02(+0.60%) |