Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 3.896 | 3.914 | 3.896 | 3.902 | 26,373 | +0.02(+0.58%) |
Feb 27, 2003 | 3.885 | 3.913 | 3.880 | 3.880 | 39,986 | -0.02(-0.54%) |
Feb 26, 2003 | 3.913 | 3.913 | 3.901 | 3.901 | 1,701 | +0.01(+0.30%) |
Feb 25, 2003 | 3.881 | 3.889 | 3.857 | 3.889 | 6,806 | -0.06(-1.61%) |
Feb 24, 2003 | 3.989 | 3.989 | 3.953 | 3.953 | 10,209 | -0.00(-0.09%) |
Feb 21, 2003 | 3.889 | 3.959 | 3.889 | 3.956 | 37,433 | +0.07(+1.72%) |
Feb 20, 2003 | 3.913 | 3.951 | 3.879 | 3.889 | 49,344 | -0.02(-0.60%) |
Feb 19, 2003 | 3.978 | 3.978 | 3.901 | 3.913 | 68,912 | -0.08(-2.09%) |
Feb 18, 2003 | 3.979 | 3.996 | 3.948 | 3.996 | 47,642 | +0.12(+3.19%) |
Feb 14, 2003 | 3.872 | 3.873 | 3.872 | 3.873 | 1,701 | +0.01(+0.18%) |
Feb 13, 2003 | 3.867 | 3.867 | 3.827 | 3.866 | 9,358 | -0.02(-0.63%) |
Feb 12, 2003 | 3.914 | 3.942 | 3.891 | 3.891 | 67,210 | -0.10(-2.50%) |
Feb 11, 2003 | 3.991 | 3.991 | 3.991 | 3.991 | 0 | +0.00(+0.00%) |
Feb 10, 2003 | 3.927 | 3.991 | 3.927 | 3.991 | 28,926 | +0.01(+0.30%) |
Feb 07, 2003 | 3.991 | 3.995 | 3.943 | 3.979 | 30,627 | -0.07(-1.74%) |
Feb 06, 2003 | 4.049 | 4.049 | 4.049 | 4.049 | 1,701 | -0.07(-1.68%) |
Feb 05, 2003 | 4.119 | 4.119 | 4.119 | 4.119 | 850 | +0.04(+0.86%) |
Feb 04, 2003 | 4.090 | 4.090 | 4.083 | 4.083 | 5,955 | -0.07(-1.73%) |
Feb 03, 2003 | 4.120 | 4.155 | 4.120 | 4.155 | 11,059 | +0.11(+2.79%) |
Jan 31, 2003 | 4.042 | 4.042 | 4.042 | 4.042 | 850 | +0.02(+0.56%) |
Jan 30, 2003 | 4.033 | 4.043 | 4.020 | 4.020 | 121,659 | +0.05(+1.36%) |
Jan 29, 2003 | 4.155 | 4.155 | 3.927 | 3.966 | 219,497 | -0.01(-0.15%) |
Jan 28, 2003 | 3.951 | 3.992 | 3.939 | 3.972 | 25,522 | +0.06(+1.47%) |
Jan 27, 2003 | 3.955 | 4.015 | 3.914 | 3.914 | 36,582 | -0.12(-2.92%) |
Jan 24, 2003 | 4.114 | 4.126 | 4.032 | 4.032 | 17,015 | -0.09(-2.28%) |
Jan 23, 2003 | 4.180 | 4.180 | 4.126 | 4.126 | 21,269 | +0.02(+0.57%) |
Jan 22, 2003 | 4.222 | 4.254 | 4.102 | 4.102 | 200,780 | -0.22(-5.14%) |
Jan 21, 2003 | 4.408 | 4.408 | 4.324 | 4.324 | 17,015 | -0.15(-3.41%) |
Jan 17, 2003 | 4.561 | 4.561 | 4.468 | 4.477 | 34,881 | -0.15(-3.32%) |
Jan 16, 2003 | 4.655 | 4.660 | 4.621 | 4.631 | 9,358 | +0.03(+0.61%) |
Jan 15, 2003 | 4.621 | 4.621 | 4.603 | 4.603 | 5,955 | -0.07(-1.58%) |
Jan 14, 2003 | 4.643 | 4.677 | 4.626 | 4.677 | 17,866 | +0.03(+0.66%) |
Jan 13, 2003 | 4.642 | 4.655 | 4.626 | 4.646 | 39,135 | +0.02(+0.43%) |
Jan 10, 2003 | 4.615 | 4.665 | 4.615 | 4.626 | 19,567 | +0.03(+0.56%) |
Jan 09, 2003 | 4.571 | 4.613 | 4.571 | 4.601 | 60,404 | +0.07(+1.61%) |
Jan 08, 2003 | 4.559 | 4.561 | 4.528 | 4.528 | 22,970 | -0.04(-0.90%) |
Jan 07, 2003 | 4.601 | 4.601 | 4.569 | 4.569 | 8,507 | -0.02(-0.46%) |
Jan 06, 2003 | 4.505 | 4.590 | 4.505 | 4.590 | 6,806 | +0.14(+3.20%) |
Jan 03, 2003 | 4.448 | 4.448 | 4.448 | 4.448 | 850 | +0.06(+1.34%) |
Jan 02, 2003 | 4.377 | 4.389 | 4.351 | 4.389 | 19,567 | +0.09(+2.05%) |
Dec 31, 2002 | 4.324 | 4.324 | 4.291 | 4.301 | 5,104 | -0.01(-0.16%) |
Dec 30, 2002 | 4.333 | 4.348 | 4.308 | 4.308 | 11,910 | -0.06(-1.48%) |
Dec 27, 2002 | 4.389 | 4.389 | 4.373 | 4.373 | 29,776 | -0.05(-1.04%) |
Dec 26, 2002 | 4.420 | 4.420 | 4.418 | 4.418 | 1,701 | -0.04(-0.95%) |
Dec 24, 2002 | 4.455 | 4.461 | 4.455 | 4.461 | 17,866 | +0.01(+0.13%) |
Dec 23, 2002 | 4.443 | 4.467 | 4.402 | 4.455 | 98,688 | -0.08(-1.79%) |
Dec 20, 2002 | 4.559 | 4.559 | 4.536 | 4.536 | 11,059 | +0.12(+2.66%) |
Dec 19, 2002 | 4.418 | 4.418 | 4.418 | 4.418 | 211,840 | +0.00(+0.00%) |
Dec 18, 2002 | 4.430 | 4.430 | 4.418 | 4.418 | 1,701 | -0.02(-0.56%) |
Dec 17, 2002 | 4.431 | 4.443 | 4.431 | 4.443 | 211,840 | +0.04(+0.83%) |
Dec 16, 2002 | 4.395 | 4.407 | 4.395 | 4.407 | 8,507 | +0.09(+2.18%) |
Dec 13, 2002 | 4.302 | 4.313 | 4.281 | 4.313 | 27,224 | -0.01(-0.14%) |
Dec 12, 2002 | 4.287 | 4.318 | 4.287 | 4.318 | 7,656 | -0.01(-0.14%) |
Dec 11, 2002 | 4.314 | 4.324 | 4.314 | 4.324 | 5,955 | +0.12(+2.97%) |
Dec 10, 2002 | 4.231 | 4.231 | 4.199 | 4.200 | 15,313 | -0.02(-0.45%) |
Dec 09, 2002 | 4.283 | 4.283 | 4.219 | 4.219 | 20,418 | -0.06(-1.51%) |
Dec 06, 2002 | 4.271 | 4.283 | 4.271 | 4.283 | 11,910 | +0.04(+0.89%) |
Dec 05, 2002 | 4.307 | 4.307 | 4.246 | 4.246 | 5,104 | -0.07(-1.55%) |
Dec 04, 2002 | 4.313 | 4.313 | 4.313 | 4.313 | 850 | -0.08(-1.87%) |
Dec 03, 2002 | 4.395 | 4.395 | 4.395 | 4.395 | 5,104 | -0.03(-0.66%) |