Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 2.600 | 2.680 | 2.520 | 2.620 | 517,700 | +0.05(+1.95%) |
Feb 27, 2003 | 2.640 | 2.660 | 2.560 | 2.570 | 351,900 | -0.03(-1.15%) |
Feb 26, 2003 | 2.650 | 2.670 | 2.560 | 2.600 | 311,500 | -0.03(-1.14%) |
Feb 25, 2003 | 2.610 | 2.700 | 2.560 | 2.630 | 278,400 | +0.00(+0.00%) |
Feb 24, 2003 | 2.740 | 2.760 | 2.600 | 2.630 | 360,900 | -0.11(-4.01%) |
Feb 21, 2003 | 2.690 | 2.740 | 2.650 | 2.740 | 375,900 | +0.04(+1.48%) |
Feb 20, 2003 | 2.650 | 2.740 | 2.640 | 2.700 | 279,300 | +0.05(+1.89%) |
Feb 19, 2003 | 2.700 | 2.750 | 2.620 | 2.650 | 258,400 | -0.04(-1.49%) |
Feb 18, 2003 | 2.590 | 2.740 | 2.590 | 2.690 | 347,200 | +0.09(+3.46%) |
Feb 14, 2003 | 2.470 | 2.640 | 2.430 | 2.600 | 589,900 | +0.19(+7.88%) |
Feb 13, 2003 | 2.530 | 2.530 | 2.410 | 2.410 | 310,900 | -0.07(-2.82%) |
Feb 12, 2003 | 2.650 | 2.630 | 2.470 | 2.480 | 316,100 | -0.11(-4.25%) |
Feb 11, 2003 | 2.650 | 2.660 | 2.520 | 2.590 | 390,800 | -0.03(-1.15%) |
Feb 10, 2003 | 2.580 | 2.700 | 2.500 | 2.620 | 296,900 | +0.04(+1.55%) |
Feb 07, 2003 | 2.810 | 2.860 | 2.550 | 2.580 | 398,100 | -0.19(-6.86%) |
Feb 06, 2003 | 2.740 | 2.860 | 2.650 | 2.770 | 658,000 | +0.03(+1.21%) |
Feb 05, 2003 | 2.500 | 2.750 | 2.410 | 2.737 | 865,400 | +0.31(+12.68%) |
Feb 04, 2003 | 2.350 | 2.460 | 2.330 | 2.429 | 580,800 | +0.08(+3.36%) |
Feb 03, 2003 | 2.300 | 2.400 | 2.300 | 2.350 | 399,900 | +0.06(+2.62%) |
Jan 31, 2003 | 2.250 | 2.380 | 2.200 | 2.290 | 628,600 | +0.02(+0.84%) |
Jan 30, 2003 | 2.410 | 2.490 | 2.250 | 2.271 | 657,669 | -0.14(-5.77%) |
Jan 29, 2003 | 2.360 | 2.450 | 2.250 | 2.410 | 410,500 | -0.01(-0.41%) |
Jan 28, 2003 | 2.290 | 2.430 | 2.190 | 2.420 | 690,700 | +0.18(+8.04%) |
Jan 27, 2003 | 2.250 | 2.460 | 2.190 | 2.240 | 665,000 | -0.01(-0.44%) |
Jan 24, 2003 | 2.390 | 2.410 | 2.250 | 2.250 | 640,000 | -0.15(-6.25%) |
Jan 23, 2003 | 2.530 | 2.530 | 2.240 | 2.400 | 1,511,200 | -0.24(-9.09%) |
Jan 22, 2003 | 2.670 | 2.780 | 2.610 | 2.640 | 807,200 | -0.05(-1.82%) |
Jan 21, 2003 | 2.550 | 2.740 | 2.500 | 2.689 | 1,123,500 | +0.18(+7.13%) |
Jan 17, 2003 | 2.740 | 2.750 | 2.470 | 2.510 | 1,441,500 | -0.26(-9.39%) |
Jan 16, 2003 | 2.900 | 2.970 | 2.690 | 2.770 | 1,056,300 | -0.10(-3.48%) |
Jan 15, 2003 | 3.030 | 3.030 | 2.830 | 2.870 | 1,543,700 | -0.14(-4.71%) |
Jan 14, 2003 | 3.160 | 3.180 | 2.920 | 3.012 | 1,537,100 | -0.12(-3.77%) |
Jan 13, 2003 | 3.330 | 3.380 | 3.100 | 3.130 | 1,598,300 | -0.10(-3.10%) |
Jan 10, 2003 | 3.160 | 3.300 | 3.110 | 3.230 | 2,605,300 | +0.05(+1.57%) |
Jan 09, 2003 | 3.200 | 3.350 | 3.160 | 3.180 | 1,562,900 | +0.08(+2.58%) |
Jan 08, 2003 | 3.200 | 3.330 | 3.040 | 3.100 | 1,067,000 | -0.14(-4.35%) |
Jan 07, 2003 | 3.260 | 3.490 | 3.140 | 3.241 | 1,056,300 | +0.00(+0.06%) |
Jan 06, 2003 | 3.210 | 3.370 | 3.120 | 3.239 | 1,150,800 | +0.03(+0.90%) |
Jan 03, 2003 | 3.300 | 3.360 | 3.110 | 3.210 | 729,600 | -0.00(-0.16%) |
Jan 02, 2003 | 2.920 | 3.240 | 2.880 | 3.215 | 882,000 | +0.33(+11.63%) |
Dec 31, 2002 | 2.910 | 3.050 | 2.850 | 2.880 | 1,052,700 | -0.06(-2.04%) |
Dec 30, 2002 | 2.940 | 3.020 | 2.850 | 2.940 | 821,500 | +0.01(+0.34%) |
Dec 27, 2002 | 3.000 | 3.020 | 2.860 | 2.930 | 1,026,700 | -0.09(-2.98%) |
Dec 26, 2002 | 2.920 | 3.090 | 2.910 | 3.020 | 833,100 | +0.09(+3.07%) |
Dec 24, 2002 | 2.980 | 3.000 | 2.900 | 2.930 | 382,100 | -0.06(-2.01%) |
Dec 23, 2002 | 2.930 | 3.000 | 2.720 | 2.990 | 1,024,600 | +0.16(+5.65%) |
Dec 20, 2002 | 2.930 | 3.100 | 2.720 | 2.830 | 1,203,700 | +0.04(+1.43%) |
Dec 19, 2002 | 2.880 | 3.100 | 2.710 | 2.790 | 1,708,400 | -0.10(-3.46%) |
Dec 18, 2002 | 2.610 | 2.900 | 2.350 | 2.890 | 3,495,200 | +0.24(+9.06%) |
Dec 17, 2002 | 3.070 | 3.140 | 2.570 | 2.650 | 4,829,900 | -0.44(-14.24%) |
Dec 16, 2002 | 3.190 | 3.200 | 3.000 | 3.090 | 3,223,900 | +0.01(+0.32%) |
Dec 13, 2002 | 3.090 | 3.370 | 3.050 | 3.080 | 6,443,700 | -1.66(-35.02%) |
Dec 11, 2002 | 4.860 | 4.860 | 4.640 | 4.740 | 655,300 | -0.15(-3.05%) |
Dec 10, 2002 | 4.640 | 4.980 | 4.600 | 4.889 | 695,900 | +0.29(+6.28%) |
Dec 09, 2002 | 4.900 | 4.960 | 4.520 | 4.600 | 908,500 | -0.46(-9.09%) |
Dec 06, 2002 | 5.200 | 5.410 | 4.880 | 5.060 | 1,239,100 | -0.29(-5.42%) |
Dec 05, 2002 | 5.390 | 5.490 | 4.870 | 5.350 | 1,482,700 | +0.21(+4.09%) |
Dec 04, 2002 | 5.620 | 5.740 | 5.110 | 5.140 | 1,857,300 | -0.70(-11.99%) |
Dec 03, 2002 | 6.080 | 6.090 | 5.630 | 5.840 | 1,188,100 | -0.51(-8.03%) |