Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 3.530 | 3.900 | 3.530 | 3.740 | 25,200 | +0.29(+8.41%) |
Feb 27, 2003 | 3.400 | 3.550 | 3.320 | 3.450 | 19,000 | +0.11(+3.29%) |
Feb 26, 2003 | 3.510 | 3.700 | 3.340 | 3.340 | 22,400 | -0.17(-4.84%) |
Feb 25, 2003 | 3.900 | 3.900 | 3.360 | 3.510 | 58,500 | -0.38(-9.77%) |
Feb 24, 2003 | 3.790 | 4.000 | 3.760 | 3.890 | 11,500 | +0.11(+2.91%) |
Feb 21, 2003 | 3.710 | 3.950 | 3.710 | 3.780 | 7,100 | -0.02(-0.55%) |
Feb 20, 2003 | 3.750 | 3.940 | 3.690 | 3.801 | 17,600 | -0.04(-1.02%) |
Feb 19, 2003 | 3.560 | 3.840 | 3.560 | 3.840 | 45,000 | +0.21(+5.79%) |
Feb 18, 2003 | 3.850 | 3.850 | 3.600 | 3.630 | 5,600 | -0.06(-1.63%) |
Feb 14, 2003 | 3.750 | 3.840 | 3.660 | 3.690 | 24,100 | -0.02(-0.54%) |
Feb 13, 2003 | 3.590 | 3.750 | 3.560 | 3.710 | 8,900 | +0.11(+3.06%) |
Feb 12, 2003 | 3.820 | 3.830 | 3.490 | 3.600 | 52,500 | -0.30(-7.69%) |
Feb 11, 2003 | 3.650 | 3.900 | 3.590 | 3.900 | 13,800 | +0.32(+8.94%) |
Feb 10, 2003 | 3.550 | 3.690 | 3.550 | 3.580 | 3,700 | +0.13(+3.77%) |
Feb 07, 2003 | 3.570 | 3.570 | 3.440 | 3.450 | 15,300 | -0.13(-3.63%) |
Feb 06, 2003 | 3.590 | 3.600 | 3.500 | 3.580 | 11,900 | -0.01(-0.28%) |
Feb 05, 2003 | 3.610 | 3.620 | 3.450 | 3.590 | 44,600 | -0.01(-0.28%) |
Feb 04, 2003 | 3.550 | 3.630 | 3.500 | 3.600 | 27,400 | -0.01(-0.28%) |
Feb 03, 2003 | 3.480 | 3.640 | 3.430 | 3.610 | 47,200 | +0.11(+3.14%) |
Jan 31, 2003 | 3.550 | 3.550 | 3.360 | 3.500 | 33,800 | -0.06(-1.69%) |
Jan 30, 2003 | 3.610 | 3.670 | 3.500 | 3.560 | 52,900 | -0.05(-1.41%) |
Jan 29, 2003 | 3.650 | 3.650 | 3.450 | 3.611 | 34,200 | -0.05(-1.34%) |
Jan 28, 2003 | 3.500 | 3.660 | 3.460 | 3.660 | 71,000 | +0.16(+4.57%) |
Jan 27, 2003 | 3.500 | 3.500 | 3.050 | 3.500 | 89,000 | -0.11(-3.05%) |
Jan 24, 2003 | 3.800 | 3.800 | 3.600 | 3.610 | 29,300 | -0.14(-3.73%) |
Jan 23, 2003 | 3.800 | 3.800 | 3.750 | 3.750 | 26,800 | -0.10(-2.60%) |
Jan 22, 2003 | 3.740 | 3.850 | 3.740 | 3.850 | 16,700 | +0.13(+3.49%) |
Jan 21, 2003 | 3.850 | 3.920 | 3.610 | 3.720 | 22,800 | +0.01(+0.27%) |
Jan 17, 2003 | 3.650 | 3.750 | 3.580 | 3.710 | 31,300 | -0.09(-2.37%) |
Jan 16, 2003 | 3.920 | 3.960 | 3.650 | 3.800 | 35,600 | -0.10(-2.56%) |
Jan 15, 2003 | 3.910 | 3.990 | 3.900 | 3.900 | 68,400 | -0.10(-2.50%) |
Jan 14, 2003 | 3.910 | 4.000 | 3.900 | 4.000 | 122,200 | +0.04(+1.01%) |
Jan 13, 2003 | 4.190 | 4.260 | 3.950 | 3.960 | 83,200 | -0.24(-5.71%) |
Jan 10, 2003 | 4.020 | 4.200 | 4.010 | 4.200 | 30,000 | +0.26(+6.60%) |
Jan 09, 2003 | 3.850 | 3.940 | 3.760 | 3.940 | 5,300 | +0.09(+2.34%) |
Jan 08, 2003 | 4.020 | 4.020 | 3.630 | 3.850 | 13,900 | -0.10(-2.53%) |
Jan 07, 2003 | 4.250 | 4.250 | 3.650 | 3.950 | 22,800 | -0.30(-7.06%) |
Jan 06, 2003 | 4.190 | 4.460 | 4.050 | 4.250 | 54,900 | +0.05(+1.19%) |
Jan 03, 2003 | 3.850 | 4.200 | 3.850 | 4.200 | 87,300 | +0.10(+2.44%) |
Jan 02, 2003 | 3.730 | 4.100 | 3.660 | 4.100 | 115,100 | +0.41(+11.11%) |
Dec 31, 2002 | 3.550 | 3.690 | 3.440 | 3.690 | 26,800 | +0.19(+5.43%) |
Dec 30, 2002 | 3.310 | 3.700 | 3.250 | 3.500 | 45,400 | +0.13(+3.86%) |
Dec 27, 2002 | 3.350 | 3.400 | 3.250 | 3.370 | 353,800 | +0.12(+3.69%) |
Dec 26, 2002 | 3.300 | 3.450 | 3.150 | 3.250 | 44,200 | -0.05(-1.52%) |
Dec 24, 2002 | 3.250 | 3.250 | 3.100 | 3.300 | 14,300 | +0.04(+1.23%) |
Dec 23, 2002 | 3.000 | 3.400 | 2.900 | 3.260 | 45,900 | -0.19(-5.51%) |
Dec 20, 2002 | 3.000 | 3.480 | 3.000 | 3.450 | 49,700 | +0.45(+15.00%) |
Dec 19, 2002 | 3.050 | 3.050 | 3.000 | 3.000 | 25,700 | -0.03(-0.99%) |
Dec 18, 2002 | 3.000 | 3.050 | 3.000 | 3.030 | 251,700 | +0.03(+1.00%) |
Dec 17, 2002 | 3.000 | 3.050 | 2.950 | 3.000 | 39,000 | +0.00(+0.00%) |
Dec 16, 2002 | 3.030 | 3.030 | 3.000 | 3.000 | 36,500 | -0.00(-0.03%) |
Dec 13, 2002 | 3.000 | 3.050 | 3.000 | 3.001 | 69,600 | +0.04(+1.39%) |
Dec 12, 2002 | 3.090 | 3.090 | 2.960 | 2.960 | 11,200 | -0.10(-3.27%) |
Dec 11, 2002 | 3.041 | 3.180 | 2.970 | 3.060 | 71,500 | +0.03(+0.96%) |
Dec 10, 2002 | 3.250 | 3.260 | 3.030 | 3.031 | 11,300 | -0.30(-8.98%) |
Dec 09, 2002 | 3.320 | 3.480 | 3.260 | 3.330 | 26,100 | -0.07(-2.06%) |
Dec 06, 2002 | 3.400 | 3.400 | 3.160 | 3.400 | 28,800 | -0.00(-0.03%) |
Dec 05, 2002 | 3.400 | 3.401 | 3.400 | 3.401 | 300 | -0.08(-2.27%) |
Dec 04, 2002 | 3.500 | 3.500 | 3.400 | 3.480 | 11,600 | +0.03(+0.87%) |
Dec 03, 2002 | 3.500 | 3.850 | 3.400 | 3.450 | 81,900 | +0.15(+4.55%) |