Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 3.110 | 3.180 | 3.110 | 3.180 | 1,800 | +0.07(+2.25%) |
Feb 27, 2003 | 3.250 | 3.420 | 3.000 | 3.110 | 9,200 | -0.13(-4.01%) |
Feb 26, 2003 | 3.400 | 3.400 | 3.240 | 3.240 | 12,000 | -0.17(-4.99%) |
Feb 25, 2003 | 3.450 | 3.450 | 3.410 | 3.410 | 1,500 | -0.09(-2.57%) |
Feb 24, 2003 | 3.420 | 3.550 | 3.420 | 3.500 | 16,600 | +0.01(+0.29%) |
Feb 21, 2003 | 3.560 | 3.560 | 3.420 | 3.490 | 22,100 | +0.09(+2.65%) |
Feb 20, 2003 | 3.200 | 3.460 | 3.200 | 3.400 | 19,600 | +0.10(+3.03%) |
Feb 19, 2003 | 3.150 | 3.300 | 3.150 | 3.300 | 18,000 | +0.15(+4.76%) |
Feb 18, 2003 | 3.160 | 3.250 | 3.030 | 3.150 | 13,300 | -0.01(-0.32%) |
Feb 14, 2003 | 3.160 | 3.240 | 3.150 | 3.160 | 22,500 | -0.04(-1.25%) |
Feb 13, 2003 | 3.460 | 3.460 | 3.200 | 3.200 | 46,000 | -0.25(-7.25%) |
Feb 12, 2003 | 3.460 | 3.460 | 3.450 | 3.450 | 5,700 | -0.05(-1.43%) |
Feb 11, 2003 | 3.510 | 3.570 | 3.450 | 3.500 | 27,500 | -0.01(-0.28%) |
Feb 10, 2003 | 3.540 | 3.620 | 3.510 | 3.510 | 29,700 | -0.09(-2.50%) |
Feb 07, 2003 | 3.650 | 3.650 | 3.600 | 3.600 | 3,100 | -0.10(-2.70%) |
Feb 06, 2003 | 3.700 | 3.700 | 3.610 | 3.700 | 4,100 | +0.01(+0.27%) |
Feb 05, 2003 | 3.750 | 3.750 | 3.500 | 3.690 | 7,900 | -0.10(-2.64%) |
Feb 04, 2003 | 3.810 | 3.970 | 3.500 | 3.790 | 18,800 | -0.26(-6.42%) |
Feb 03, 2003 | 3.900 | 4.100 | 3.810 | 4.050 | 18,200 | +0.25(+6.58%) |
Jan 31, 2003 | 3.800 | 3.810 | 3.800 | 3.800 | 3,500 | -0.10(-2.56%) |
Jan 30, 2003 | 3.900 | 3.900 | 3.770 | 3.900 | 1,600 | +0.00(+0.00%) |
Jan 29, 2003 | 3.910 | 3.910 | 3.800 | 3.900 | 20,700 | +0.00(+0.00%) |
Jan 28, 2003 | 3.950 | 3.950 | 3.800 | 3.900 | 17,200 | -0.06(-1.52%) |
Jan 27, 2003 | 3.800 | 4.000 | 3.680 | 3.960 | 31,000 | +0.16(+4.21%) |
Jan 24, 2003 | 3.370 | 3.850 | 3.370 | 3.800 | 114,000 | +0.45(+13.43%) |
Jan 23, 2003 | 3.220 | 3.350 | 3.220 | 3.350 | 1,500 | +0.13(+4.04%) |
Jan 22, 2003 | 3.250 | 3.250 | 3.200 | 3.220 | 2,400 | -0.03(-0.95%) |
Jan 21, 2003 | 3.510 | 3.513 | 3.250 | 3.251 | 8,800 | -0.42(-11.42%) |
Jan 17, 2003 | 3.370 | 3.680 | 3.370 | 3.670 | 23,500 | +0.32(+9.55%) |
Jan 16, 2003 | 3.200 | 3.350 | 3.200 | 3.350 | 2,000 | +0.20(+6.35%) |
Jan 15, 2003 | 3.150 | 3.150 | 3.150 | 3.150 | 0 | +0.00(+0.00%) |
Jan 14, 2003 | 3.300 | 3.300 | 3.050 | 3.150 | 6,300 | -0.25(-7.35%) |
Jan 13, 2003 | 3.490 | 3.550 | 3.400 | 3.400 | 3,500 | -0.15(-4.23%) |
Jan 10, 2003 | 3.350 | 3.550 | 3.350 | 3.550 | 3,800 | +0.14(+4.11%) |
Jan 09, 2003 | 3.070 | 3.460 | 3.070 | 3.410 | 11,100 | +0.35(+11.44%) |
Jan 08, 2003 | 3.010 | 3.110 | 3.010 | 3.060 | 1,400 | +0.06(+2.00%) |
Jan 07, 2003 | 3.490 | 3.490 | 2.880 | 3.000 | 13,900 | -0.45(-13.04%) |
Jan 06, 2003 | 3.690 | 3.690 | 3.340 | 3.450 | 11,800 | +0.20(+6.15%) |
Jan 03, 2003 | 3.100 | 3.250 | 3.000 | 3.250 | 4,800 | -0.24(-6.88%) |
Jan 02, 2003 | 3.110 | 3.500 | 3.100 | 3.490 | 1,600 | +0.04(+1.16%) |
Dec 31, 2002 | 3.000 | 3.450 | 3.000 | 3.450 | 20,200 | +0.15(+4.58%) |
Dec 30, 2002 | 3.150 | 3.300 | 3.000 | 3.299 | 12,600 | +0.25(+8.13%) |
Dec 27, 2002 | 3.090 | 3.090 | 3.050 | 3.051 | 1,000 | -0.09(-2.83%) |
Dec 26, 2002 | 3.130 | 3.190 | 3.130 | 3.140 | 1,400 | +0.04(+1.29%) |
Dec 24, 2002 | 3.200 | 3.200 | 3.100 | 3.100 | 2,000 | -0.05(-1.59%) |
Dec 23, 2002 | 3.170 | 3.170 | 3.100 | 3.150 | 11,900 | -0.10(-3.08%) |
Dec 20, 2002 | 3.460 | 3.520 | 3.100 | 3.250 | 47,200 | -0.20(-5.80%) |
Dec 19, 2002 | 3.600 | 3.750 | 3.400 | 3.450 | 18,900 | -0.15(-4.17%) |
Dec 18, 2002 | 3.750 | 3.750 | 3.600 | 3.600 | 12,400 | -0.15(-4.00%) |
Dec 17, 2002 | 3.750 | 3.800 | 3.750 | 3.750 | 29,300 | +0.00(+0.00%) |
Dec 16, 2002 | 3.610 | 4.050 | 3.610 | 3.750 | 3,900 | -0.14(-3.60%) |
Dec 13, 2002 | 3.760 | 4.000 | 3.750 | 3.890 | 28,500 | +0.09(+2.34%) |
Dec 12, 2002 | 4.000 | 4.000 | 3.800 | 3.801 | 4,600 | -0.09(-2.29%) |
Dec 11, 2002 | 3.750 | 4.150 | 3.750 | 3.890 | 3,100 | +0.19(+5.14%) |
Dec 10, 2002 | 3.660 | 3.750 | 3.650 | 3.700 | 4,200 | +0.00(+0.00%) |
Dec 09, 2002 | 3.960 | 4.030 | 3.700 | 3.700 | 14,700 | -0.20(-5.13%) |
Dec 06, 2002 | 3.950 | 3.980 | 3.900 | 3.900 | 6,900 | -0.05(-1.29%) |
Dec 05, 2002 | 3.880 | 3.980 | 3.880 | 3.951 | 3,800 | +0.08(+2.09%) |
Dec 04, 2002 | 4.010 | 4.130 | 3.860 | 3.870 | 4,100 | -0.13(-3.25%) |
Dec 03, 2002 | 3.750 | 4.250 | 3.750 | 4.000 | 10,800 | -0.29(-6.76%) |