Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 3.338 | 3.362 | 3.317 | 3.354 | 347,333 | +0.02(+0.50%) |
Feb 27, 2003 | 3.312 | 3.398 | 3.246 | 3.338 | 1,538,014 | +0.03(+0.76%) |
Feb 26, 2003 | 3.338 | 3.356 | 3.304 | 3.312 | 292,776 | -0.04(-1.29%) |
Feb 25, 2003 | 3.398 | 3.398 | 3.290 | 3.356 | 832,935 | -0.04(-1.24%) |
Feb 24, 2003 | 3.485 | 3.497 | 3.386 | 3.398 | 399,808 | -0.09(-2.48%) |
Feb 21, 2003 | 3.434 | 3.490 | 3.389 | 3.484 | 236,137 | +0.06(+1.86%) |
Feb 20, 2003 | 3.452 | 3.456 | 3.386 | 3.420 | 293,609 | -0.04(-1.11%) |
Feb 19, 2003 | 3.399 | 3.462 | 3.381 | 3.459 | 298,607 | +0.06(+1.66%) |
Feb 18, 2003 | 3.314 | 3.420 | 3.275 | 3.402 | 233,221 | +0.05(+1.58%) |
Feb 14, 2003 | 3.314 | 3.370 | 3.275 | 3.350 | 739,646 | +0.03(+0.79%) |
Feb 13, 2003 | 3.362 | 3.364 | 3.228 | 3.323 | 1,311,039 | -0.04(-1.14%) |
Feb 12, 2003 | 3.414 | 3.436 | 3.344 | 3.362 | 500,594 | -0.06(-1.69%) |
Feb 11, 2003 | 3.380 | 3.429 | 3.352 | 3.419 | 505,175 | +0.05(+1.42%) |
Feb 10, 2003 | 3.386 | 3.386 | 3.333 | 3.371 | 430,627 | -0.00(-0.14%) |
Feb 07, 2003 | 3.376 | 3.401 | 3.350 | 3.376 | 415,218 | +0.01(+0.43%) |
Feb 06, 2003 | 3.450 | 3.452 | 3.353 | 3.362 | 403,973 | -0.11(-3.08%) |
Feb 05, 2003 | 3.482 | 3.536 | 3.452 | 3.468 | 561,814 | -0.02(-0.48%) |
Feb 04, 2003 | 3.448 | 3.531 | 3.446 | 3.485 | 727,568 | +0.04(+1.15%) |
Feb 03, 2003 | 3.449 | 3.471 | 3.406 | 3.446 | 292,360 | +0.02(+0.60%) |
Jan 31, 2003 | 3.332 | 3.425 | 3.326 | 3.425 | 467,693 | +0.09(+2.81%) |
Jan 30, 2003 | 3.422 | 3.440 | 3.310 | 3.332 | 324,011 | -0.09(-2.63%) |
Jan 29, 2003 | 3.280 | 3.422 | 3.261 | 3.422 | 664,682 | +0.11(+3.26%) |
Jan 28, 2003 | 3.362 | 3.386 | 3.304 | 3.314 | 657,602 | -0.04(-1.11%) |
Jan 27, 2003 | 3.542 | 3.548 | 3.335 | 3.351 | 627,616 | -0.19(-5.42%) |
Jan 24, 2003 | 3.422 | 3.554 | 3.422 | 3.543 | 525,998 | +0.14(+4.02%) |
Jan 23, 2003 | 3.404 | 3.416 | 3.386 | 3.406 | 1,111,968 | +0.02(+0.46%) |
Jan 22, 2003 | 3.441 | 3.454 | 3.380 | 3.390 | 566,395 | -0.05(-1.43%) |
Jan 21, 2003 | 3.548 | 3.548 | 3.440 | 3.440 | 319,014 | -0.13(-3.54%) |
Jan 17, 2003 | 3.604 | 3.628 | 3.560 | 3.566 | 386,065 | -0.05(-1.30%) |
Jan 16, 2003 | 3.682 | 3.682 | 3.596 | 3.613 | 418,966 | -0.06(-1.57%) |
Jan 15, 2003 | 3.686 | 3.716 | 3.609 | 3.670 | 564,730 | -0.08(-2.08%) |
Jan 14, 2003 | 3.764 | 3.796 | 3.730 | 3.748 | 389,813 | -0.02(-0.41%) |
Jan 13, 2003 | 3.782 | 3.824 | 3.751 | 3.764 | 486,017 | +0.00(+0.00%) |
Jan 10, 2003 | 3.704 | 3.806 | 3.691 | 3.764 | 694,667 | +0.06(+1.62%) |
Jan 09, 2003 | 3.722 | 3.730 | 3.681 | 3.704 | 522,250 | -0.02(-0.48%) |
Jan 08, 2003 | 3.800 | 3.801 | 3.692 | 3.722 | 335,256 | -0.08(-2.12%) |
Jan 07, 2003 | 3.812 | 3.833 | 3.765 | 3.802 | 499,344 | -0.01(-0.31%) |
Jan 06, 2003 | 3.812 | 3.842 | 3.787 | 3.814 | 876,247 | +0.02(+0.41%) |
Jan 03, 2003 | 3.782 | 3.812 | 3.782 | 3.799 | 446,453 | -0.01(-0.35%) |
Jan 02, 2003 | 3.860 | 3.860 | 3.795 | 3.812 | 1,086,980 | -0.03(-0.81%) |
Dec 31, 2002 | 3.788 | 3.848 | 3.776 | 3.843 | 680,508 | +0.06(+1.46%) |
Dec 30, 2002 | 3.775 | 3.807 | 3.706 | 3.788 | 656,352 | +0.02(+0.64%) |
Dec 27, 2002 | 3.836 | 3.836 | 3.734 | 3.764 | 313,600 | -0.08(-2.00%) |
Dec 26, 2002 | 3.842 | 3.871 | 3.769 | 3.841 | 326,510 | +0.01(+0.22%) |
Dec 24, 2002 | 3.803 | 3.832 | 3.772 | 3.832 | 273,619 | +0.01(+0.38%) |
Dec 23, 2002 | 3.779 | 3.824 | 3.721 | 3.818 | 735,065 | +0.04(+0.95%) |
Dec 20, 2002 | 3.769 | 3.842 | 3.749 | 3.782 | 1,603,816 | +0.01(+0.32%) |
Dec 19, 2002 | 3.584 | 3.770 | 3.569 | 3.770 | 1,580,494 | +0.18(+5.02%) |
Dec 18, 2002 | 3.627 | 3.627 | 3.542 | 3.590 | 961,623 | -0.04(-1.03%) |
Dec 17, 2002 | 3.668 | 3.697 | 3.611 | 3.627 | 371,905 | -0.04(-1.11%) |
Dec 16, 2002 | 3.602 | 3.668 | 3.572 | 3.668 | 545,156 | +0.06(+1.66%) |
Dec 13, 2002 | 3.637 | 3.638 | 3.560 | 3.608 | 552,652 | -0.03(-0.83%) |
Dec 12, 2002 | 3.602 | 3.679 | 3.554 | 3.638 | 850,843 | -0.01(-0.23%) |
Dec 11, 2002 | 3.638 | 3.707 | 3.573 | 3.646 | 286,113 | +0.02(+0.50%) |
Dec 10, 2002 | 3.631 | 3.638 | 3.548 | 3.628 | 770,464 | +0.00(+0.00%) |
Dec 09, 2002 | 3.659 | 3.673 | 3.590 | 3.628 | 442,288 | -0.03(-0.92%) |
Dec 06, 2002 | 3.608 | 3.671 | 3.572 | 3.662 | 496,012 | +0.04(+1.16%) |
Dec 05, 2002 | 3.626 | 3.668 | 3.597 | 3.620 | 369,406 | +0.01(+0.33%) |
Dec 04, 2002 | 3.496 | 3.620 | 3.485 | 3.608 | 1,393,500 | +0.11(+3.02%) |
Dec 03, 2002 | 3.502 | 3.540 | 3.488 | 3.502 | 486,850 | -0.00(-0.10%) |