Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 3.410 | 3.450 | 3.330 | 3.350 | 63,200 | -0.06(-1.76%) |
Jan 30, 2003 | 3.280 | 3.410 | 3.300 | 3.410 | 58,600 | +0.13(+3.96%) |
Jan 29, 2003 | 3.350 | 3.370 | 3.100 | 3.280 | 38,900 | -0.08(-2.38%) |
Jan 28, 2003 | 3.360 | 3.460 | 3.200 | 3.360 | 63,700 | +0.00(+0.00%) |
Jan 27, 2003 | 3.450 | 3.520 | 3.300 | 3.360 | 30,300 | -0.16(-4.55%) |
Jan 24, 2003 | 3.460 | 3.540 | 3.360 | 3.520 | 59,000 | +0.04(+1.15%) |
Jan 23, 2003 | 3.450 | 3.530 | 3.400 | 3.480 | 21,000 | +0.13(+3.88%) |
Jan 22, 2003 | 3.300 | 3.400 | 3.250 | 3.350 | 34,700 | +0.05(+1.52%) |
Jan 21, 2003 | 3.600 | 3.650 | 3.250 | 3.300 | 73,700 | -0.21(-5.98%) |
Jan 17, 2003 | 3.620 | 3.720 | 3.470 | 3.510 | 81,300 | -0.21(-5.65%) |
Jan 16, 2003 | 3.220 | 3.750 | 3.200 | 3.720 | 499,200 | +0.55(+17.35%) |
Jan 15, 2003 | 3.120 | 3.200 | 3.040 | 3.170 | 123,400 | +0.05(+1.60%) |
Jan 14, 2003 | 3.100 | 3.200 | 3.010 | 3.120 | 37,200 | -0.02(-0.64%) |
Jan 13, 2003 | 3.080 | 3.200 | 3.000 | 3.140 | 29,500 | -0.08(-2.48%) |
Jan 10, 2003 | 3.000 | 3.220 | 2.810 | 3.220 | 39,100 | +0.14(+4.55%) |
Jan 09, 2003 | 3.100 | 3.160 | 3.040 | 3.080 | 40,100 | -0.05(-1.60%) |
Jan 08, 2003 | 3.150 | 3.190 | 3.000 | 3.130 | 19,900 | -0.02(-0.63%) |
Jan 07, 2003 | 3.120 | 3.170 | 2.960 | 3.150 | 27,400 | +0.04(+1.25%) |
Jan 06, 2003 | 3.130 | 3.170 | 3.050 | 3.111 | 7,500 | -0.07(-2.17%) |
Jan 03, 2003 | 3.150 | 3.180 | 3.100 | 3.180 | 31,100 | +0.03(+0.95%) |
Jan 02, 2003 | 2.880 | 3.200 | 2.820 | 3.150 | 126,200 | +0.24(+8.25%) |
Dec 31, 2002 | 3.010 | 3.150 | 2.760 | 2.910 | 201,300 | -0.17(-5.52%) |
Dec 30, 2002 | 3.150 | 3.200 | 3.050 | 3.080 | 46,400 | -0.12(-3.75%) |
Dec 27, 2002 | 3.170 | 3.220 | 3.150 | 3.200 | 44,800 | -0.02(-0.62%) |
Dec 26, 2002 | 3.150 | 3.240 | 3.140 | 3.220 | 119,000 | +0.04(+1.26%) |
Dec 24, 2002 | 3.220 | 3.220 | 3.150 | 3.180 | 133,300 | -0.04(-1.24%) |
Dec 23, 2002 | 3.160 | 3.230 | 3.050 | 3.220 | 49,900 | +0.07(+2.22%) |
Dec 20, 2002 | 3.160 | 3.230 | 3.050 | 3.150 | 43,900 | -0.06(-1.87%) |
Dec 19, 2002 | 3.090 | 3.230 | 3.090 | 3.210 | 137,700 | +0.12(+3.88%) |
Dec 18, 2002 | 3.200 | 3.230 | 2.970 | 3.090 | 112,400 | -0.17(-5.21%) |
Dec 17, 2002 | 3.290 | 3.320 | 3.200 | 3.260 | 60,600 | -0.06(-1.81%) |
Dec 16, 2002 | 3.400 | 3.420 | 3.150 | 3.320 | 98,900 | -0.05(-1.48%) |
Dec 13, 2002 | 3.330 | 3.440 | 3.240 | 3.370 | 97,100 | -0.18(-5.07%) |
Dec 12, 2002 | 3.340 | 3.550 | 3.340 | 3.550 | 90,100 | +0.20(+5.97%) |
Dec 11, 2002 | 3.250 | 3.380 | 3.150 | 3.350 | 97,500 | +0.15(+4.69%) |
Dec 10, 2002 | 3.100 | 3.290 | 3.100 | 3.200 | 82,000 | +0.10(+3.23%) |
Dec 09, 2002 | 3.120 | 3.170 | 3.020 | 3.100 | 50,000 | -0.02(-0.64%) |
Dec 06, 2002 | 3.120 | 3.180 | 3.100 | 3.120 | 49,700 | -0.03(-0.95%) |
Dec 05, 2002 | 3.090 | 3.180 | 3.070 | 3.150 | 93,700 | +0.05(+1.61%) |
Dec 04, 2002 | 3.040 | 3.120 | 2.920 | 3.100 | 68,500 | +0.06(+1.97%) |
Dec 03, 2002 | 3.000 | 3.040 | 2.870 | 3.040 | 45,200 | +0.13(+4.47%) |
Dec 02, 2002 | 3.100 | 3.150 | 2.730 | 2.910 | 141,100 | -0.13(-4.28%) |
Nov 29, 2002 | 2.940 | 3.150 | 2.859 | 3.040 | 137,200 | +0.09(+3.05%) |
Nov 27, 2002 | 2.771 | 3.000 | 2.750 | 2.950 | 94,900 | +0.13(+4.61%) |
Nov 26, 2002 | 2.800 | 2.900 | 2.750 | 2.820 | 63,700 | +0.02(+0.71%) |
Nov 25, 2002 | 2.670 | 2.900 | 2.580 | 2.800 | 113,900 | +0.12(+4.48%) |
Nov 22, 2002 | 2.700 | 2.700 | 2.550 | 2.680 | 69,800 | +0.06(+2.29%) |
Nov 21, 2002 | 2.630 | 2.800 | 2.530 | 2.620 | 211,700 | +0.02(+0.77%) |
Nov 20, 2002 | 2.490 | 2.600 | 2.400 | 2.600 | 103,900 | +0.11(+4.42%) |
Nov 19, 2002 | 2.500 | 2.500 | 2.300 | 2.490 | 56,000 | +0.01(+0.40%) |
Nov 18, 2002 | 2.430 | 2.500 | 2.300 | 2.480 | 64,900 | +0.03(+1.22%) |
Nov 15, 2002 | 2.400 | 2.490 | 2.350 | 2.450 | 26,500 | +0.05(+2.08%) |
Nov 14, 2002 | 2.340 | 2.450 | 2.300 | 2.400 | 74,700 | +0.15(+6.67%) |
Nov 13, 2002 | 2.210 | 2.390 | 2.200 | 2.250 | 82,600 | +0.00(+0.00%) |
Nov 12, 2002 | 2.250 | 2.390 | 2.250 | 2.250 | 44,700 | -0.14(-5.86%) |
Nov 11, 2002 | 2.680 | 2.690 | 2.200 | 2.390 | 49,500 | -0.29(-10.82%) |
Nov 08, 2002 | 2.660 | 2.680 | 2.560 | 2.680 | 54,900 | +0.02(+0.75%) |
Nov 07, 2002 | 2.600 | 2.660 | 2.470 | 2.660 | 68,500 | +0.07(+2.70%) |
Nov 06, 2002 | 2.380 | 2.600 | 2.350 | 2.590 | 201,400 | +0.19(+7.92%) |
Nov 05, 2002 | 2.360 | 2.419 | 2.250 | 2.400 | 22,800 | -0.02(-0.83%) |
Nov 04, 2002 | 2.350 | 2.500 | 2.310 | 2.420 | 68,500 | +0.12(+5.22%) |