Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 3.550 | 3.610 | 3.435 | 3.493 | 1,262,400 | -0.06(-1.62%) |
Feb 27, 2003 | 3.500 | 3.590 | 3.495 | 3.550 | 946,600 | +0.06(+1.79%) |
Feb 26, 2003 | 3.415 | 3.538 | 3.393 | 3.487 | 1,621,400 | +0.04(+1.16%) |
Feb 25, 2003 | 3.430 | 3.473 | 3.317 | 3.447 | 408,000 | +0.00(+0.00%) |
Feb 24, 2003 | 3.430 | 3.538 | 3.425 | 3.447 | 599,200 | -0.04(-1.22%) |
Feb 21, 2003 | 3.450 | 3.498 | 3.415 | 3.490 | 332,800 | +0.04(+1.16%) |
Feb 20, 2003 | 3.337 | 3.505 | 3.328 | 3.450 | 666,000 | +0.10(+3.14%) |
Feb 19, 2003 | 3.400 | 3.417 | 3.275 | 3.345 | 321,600 | -0.05(-1.47%) |
Feb 18, 2003 | 3.268 | 3.400 | 3.268 | 3.395 | 693,000 | +0.15(+4.46%) |
Feb 14, 2003 | 3.200 | 3.280 | 3.197 | 3.250 | 538,800 | +0.05(+1.64%) |
Feb 13, 2003 | 3.188 | 3.223 | 3.155 | 3.197 | 470,200 | -0.01(-0.39%) |
Feb 12, 2003 | 3.322 | 3.397 | 3.188 | 3.210 | 456,600 | -0.12(-3.54%) |
Feb 11, 2003 | 3.315 | 3.465 | 3.305 | 3.328 | 1,148,400 | -0.00(-0.14%) |
Feb 10, 2003 | 3.275 | 3.375 | 3.248 | 3.333 | 778,600 | +0.06(+1.68%) |
Feb 07, 2003 | 3.300 | 3.333 | 3.265 | 3.277 | 496,400 | -0.03(-0.76%) |
Feb 06, 2003 | 3.275 | 3.317 | 3.255 | 3.303 | 341,600 | +0.03(+0.76%) |
Feb 05, 2003 | 3.250 | 3.400 | 3.250 | 3.277 | 797,800 | +0.04(+1.31%) |
Feb 04, 2003 | 3.225 | 3.257 | 3.158 | 3.235 | 592,400 | -0.08(-2.27%) |
Feb 03, 2003 | 3.252 | 3.342 | 3.252 | 3.310 | 1,010,600 | +0.07(+2.16%) |
Jan 31, 2003 | 3.232 | 3.415 | 3.212 | 3.240 | 1,368,600 | +0.00(+0.08%) |
Jan 30, 2003 | 3.350 | 3.430 | 3.232 | 3.237 | 1,094,702 | -0.12(-3.65%) |
Jan 29, 2003 | 3.350 | 3.375 | 3.200 | 3.360 | 664,000 | -0.01(-0.37%) |
Jan 28, 2003 | 3.377 | 3.415 | 3.250 | 3.373 | 733,200 | +0.00(+0.00%) |
Jan 27, 2003 | 3.390 | 3.558 | 3.357 | 3.373 | 981,800 | -0.11(-3.23%) |
Jan 24, 2003 | 3.450 | 3.498 | 3.390 | 3.485 | 1,898,200 | -0.01(-0.29%) |
Jan 23, 2003 | 3.373 | 3.672 | 3.325 | 3.495 | 2,358,200 | +0.47(+15.44%) |
Jan 22, 2003 | 2.897 | 3.100 | 2.875 | 3.027 | 673,200 | +0.09(+3.06%) |
Jan 21, 2003 | 3.013 | 3.030 | 2.875 | 2.938 | 677,800 | -0.10(-3.13%) |
Jan 17, 2003 | 3.062 | 3.098 | 3.005 | 3.033 | 565,200 | -0.09(-2.96%) |
Jan 16, 2003 | 3.200 | 3.228 | 3.087 | 3.125 | 546,200 | -0.09(-2.72%) |
Jan 15, 2003 | 3.275 | 3.325 | 3.203 | 3.212 | 632,000 | -0.07(-2.07%) |
Jan 14, 2003 | 3.290 | 3.308 | 3.203 | 3.280 | 413,400 | +0.00(+0.02%) |
Jan 13, 2003 | 3.402 | 3.473 | 3.195 | 3.280 | 559,400 | -0.10(-2.82%) |
Jan 10, 2003 | 3.255 | 3.473 | 3.230 | 3.375 | 666,200 | +0.07(+2.04%) |
Jan 09, 2003 | 3.138 | 3.312 | 3.130 | 3.308 | 726,600 | +0.21(+6.78%) |
Jan 08, 2003 | 3.130 | 3.147 | 3.038 | 3.098 | 342,800 | -0.07(-2.21%) |
Jan 07, 2003 | 3.163 | 3.235 | 3.083 | 3.167 | 528,200 | +0.03(+0.96%) |
Jan 06, 2003 | 2.975 | 3.188 | 2.975 | 3.138 | 815,000 | +0.17(+5.56%) |
Jan 03, 2003 | 3.000 | 3.087 | 2.960 | 2.972 | 548,600 | -0.05(-1.58%) |
Jan 02, 2003 | 2.688 | 3.022 | 2.675 | 3.020 | 655,400 | +0.33(+12.48%) |
Dec 31, 2002 | 2.695 | 2.875 | 2.680 | 2.685 | 1,162,600 | -0.04(-1.37%) |
Dec 30, 2002 | 2.775 | 2.775 | 2.632 | 2.722 | 593,400 | -0.03(-1.01%) |
Dec 27, 2002 | 2.752 | 2.815 | 2.703 | 2.750 | 493,600 | -0.00(-0.18%) |
Dec 26, 2002 | 2.652 | 2.777 | 2.632 | 2.755 | 716,200 | +0.11(+4.26%) |
Dec 24, 2002 | 2.697 | 2.725 | 2.643 | 2.643 | 195,200 | -0.07(-2.76%) |
Dec 23, 2002 | 2.658 | 2.720 | 2.618 | 2.717 | 782,000 | +0.04(+1.59%) |
Dec 20, 2002 | 2.658 | 2.708 | 2.590 | 2.675 | 794,200 | +0.05(+2.10%) |
Dec 19, 2002 | 2.875 | 2.763 | 2.565 | 2.620 | 1,258,200 | -0.07(-2.69%) |
Dec 18, 2002 | 2.875 | 2.900 | 2.663 | 2.692 | 803,800 | -0.22(-7.39%) |
Dec 17, 2002 | 2.942 | 2.980 | 2.880 | 2.908 | 362,200 | -0.01(-0.51%) |
Dec 16, 2002 | 2.808 | 2.975 | 2.805 | 2.922 | 539,200 | +0.11(+3.89%) |
Dec 13, 2002 | 2.925 | 2.925 | 2.783 | 2.813 | 459,400 | -0.11(-3.75%) |
Dec 12, 2002 | 3.067 | 3.125 | 2.908 | 2.922 | 665,200 | -0.12(-4.02%) |
Dec 11, 2002 | 2.933 | 3.105 | 2.848 | 3.045 | 1,149,000 | +0.14(+4.91%) |
Dec 10, 2002 | 2.755 | 2.942 | 2.715 | 2.902 | 804,600 | +0.21(+7.70%) |
Dec 09, 2002 | 2.947 | 2.958 | 2.670 | 2.695 | 1,086,800 | -0.29(-9.57%) |
Dec 06, 2002 | 2.763 | 3.095 | 2.745 | 2.980 | 1,044,600 | +0.14(+5.03%) |
Dec 05, 2002 | 2.938 | 3.020 | 2.820 | 2.837 | 782,200 | -0.03(-0.96%) |
Dec 04, 2002 | 3.188 | 3.197 | 2.763 | 2.865 | 2,349,400 | -0.36(-11.23%) |
Dec 03, 2002 | 3.572 | 3.575 | 3.220 | 3.228 | 1,514,800 | -0.36(-10.10%) |