Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 4.790 | 4.990 | 4.580 | 4.710 | 317,200 | -0.07(-1.46%) |
Feb 27, 2003 | 4.410 | 4.850 | 4.400 | 4.780 | 192,400 | +0.13(+2.80%) |
Feb 26, 2003 | 4.560 | 4.750 | 4.260 | 4.650 | 100,600 | +0.16(+3.52%) |
Feb 25, 2003 | 4.200 | 4.750 | 3.750 | 4.492 | 567,900 | +0.29(+6.95%) |
Feb 24, 2003 | 4.290 | 4.370 | 4.200 | 4.200 | 112,800 | -0.20(-4.55%) |
Feb 21, 2003 | 4.680 | 4.750 | 4.300 | 4.400 | 368,000 | -0.22(-4.76%) |
Feb 20, 2003 | 4.040 | 4.750 | 3.990 | 4.620 | 289,600 | +0.57(+14.07%) |
Feb 19, 2003 | 3.990 | 4.100 | 3.990 | 4.050 | 488,100 | +0.05(+1.25%) |
Feb 18, 2003 | 4.010 | 4.100 | 3.960 | 4.000 | 416,800 | +0.07(+1.78%) |
Feb 14, 2003 | 3.650 | 4.100 | 3.580 | 3.930 | 220,700 | +0.33(+9.17%) |
Feb 13, 2003 | 3.550 | 3.650 | 3.500 | 3.600 | 170,000 | +0.04(+1.12%) |
Feb 12, 2003 | 3.600 | 3.650 | 3.530 | 3.560 | 192,700 | -0.03(-0.84%) |
Feb 11, 2003 | 3.650 | 3.650 | 3.500 | 3.590 | 189,700 | -0.06(-1.64%) |
Feb 10, 2003 | 3.500 | 3.680 | 3.500 | 3.650 | 119,800 | +0.00(+0.00%) |
Feb 07, 2003 | 3.530 | 3.650 | 3.500 | 3.650 | 164,300 | -0.05(-1.35%) |
Feb 06, 2003 | 3.320 | 3.740 | 3.320 | 3.700 | 105,600 | +0.27(+7.87%) |
Feb 05, 2003 | 3.200 | 3.530 | 3.110 | 3.430 | 79,900 | +0.23(+7.19%) |
Feb 04, 2003 | 3.210 | 3.210 | 3.150 | 3.200 | 57,400 | -0.10(-3.03%) |
Feb 03, 2003 | 3.300 | 3.320 | 3.210 | 3.300 | 160,800 | +0.00(+0.00%) |
Jan 31, 2003 | 3.120 | 3.350 | 3.020 | 3.300 | 84,500 | +0.14(+4.43%) |
Jan 30, 2003 | 3.140 | 3.350 | 3.020 | 3.160 | 166,800 | +0.02(+0.64%) |
Jan 29, 2003 | 3.100 | 3.150 | 3.000 | 3.140 | 60,100 | -0.05(-1.57%) |
Jan 28, 2003 | 2.910 | 3.190 | 2.910 | 3.190 | 92,800 | +0.26(+8.87%) |
Jan 27, 2003 | 2.910 | 3.000 | 2.850 | 2.930 | 116,400 | -0.08(-2.66%) |
Jan 24, 2003 | 3.210 | 3.330 | 3.010 | 3.010 | 68,000 | -0.22(-6.81%) |
Jan 23, 2003 | 3.200 | 3.300 | 3.200 | 3.230 | 64,400 | +0.01(+0.28%) |
Jan 22, 2003 | 3.300 | 3.300 | 3.200 | 3.221 | 33,100 | +0.02(+0.66%) |
Jan 21, 2003 | 3.160 | 3.300 | 3.141 | 3.200 | 70,300 | -0.05(-1.54%) |
Jan 17, 2003 | 3.190 | 3.300 | 3.170 | 3.250 | 84,000 | -0.04(-1.22%) |
Jan 16, 2003 | 3.160 | 3.340 | 3.160 | 3.290 | 145,900 | +0.10(+3.13%) |
Jan 15, 2003 | 3.150 | 3.270 | 3.130 | 3.190 | 48,500 | -0.11(-3.33%) |
Jan 14, 2003 | 3.300 | 3.300 | 3.120 | 3.300 | 46,500 | +0.05(+1.54%) |
Jan 13, 2003 | 3.220 | 3.340 | 3.190 | 3.250 | 240,900 | +0.03(+0.93%) |
Jan 10, 2003 | 3.050 | 3.300 | 3.020 | 3.220 | 137,700 | +0.15(+4.89%) |
Jan 09, 2003 | 3.000 | 3.090 | 2.980 | 3.070 | 145,000 | +0.06(+1.99%) |
Jan 08, 2003 | 3.070 | 3.070 | 2.950 | 3.010 | 85,300 | -0.02(-0.66%) |
Jan 07, 2003 | 2.930 | 3.070 | 2.870 | 3.030 | 129,400 | +0.18(+6.32%) |
Jan 06, 2003 | 2.670 | 2.870 | 2.640 | 2.850 | 41,300 | +0.22(+8.37%) |
Jan 03, 2003 | 2.780 | 2.780 | 2.540 | 2.630 | 215,900 | -0.11(-3.98%) |
Jan 02, 2003 | 2.950 | 2.980 | 2.690 | 2.739 | 112,900 | -0.02(-0.80%) |
Dec 31, 2002 | 2.930 | 2.970 | 2.700 | 2.761 | 207,600 | -0.19(-6.41%) |
Dec 30, 2002 | 2.960 | 3.070 | 2.760 | 2.950 | 321,000 | -0.03(-1.01%) |
Dec 27, 2002 | 2.960 | 3.150 | 2.910 | 2.980 | 154,800 | +0.03(+1.02%) |
Dec 26, 2002 | 2.900 | 3.050 | 2.860 | 2.950 | 41,600 | +0.05(+1.72%) |
Dec 24, 2002 | 2.950 | 2.990 | 2.900 | 2.900 | 50,600 | -0.05(-1.69%) |
Dec 23, 2002 | 2.970 | 3.300 | 2.810 | 2.950 | 242,400 | -0.10(-3.28%) |
Dec 20, 2002 | 2.970 | 3.300 | 2.860 | 3.050 | 275,000 | +0.15(+5.17%) |
Dec 19, 2002 | 3.050 | 3.100 | 2.850 | 2.900 | 135,400 | -0.15(-4.92%) |
Dec 18, 2002 | 3.250 | 3.370 | 2.980 | 3.050 | 119,500 | -0.23(-7.01%) |
Dec 17, 2002 | 3.360 | 3.400 | 3.110 | 3.280 | 55,300 | -0.15(-4.37%) |
Dec 16, 2002 | 3.180 | 3.500 | 3.050 | 3.430 | 149,500 | +0.25(+7.86%) |
Dec 13, 2002 | 3.100 | 3.350 | 3.010 | 3.180 | 160,900 | +0.18(+6.00%) |
Dec 12, 2002 | 2.750 | 3.130 | 2.750 | 3.000 | 325,900 | +0.15(+5.26%) |
Dec 11, 2002 | 2.600 | 2.860 | 2.510 | 2.850 | 171,500 | +0.31(+12.20%) |
Dec 10, 2002 | 2.610 | 2.650 | 2.500 | 2.540 | 67,100 | +0.09(+3.67%) |
Dec 09, 2002 | 2.420 | 2.680 | 2.420 | 2.450 | 134,800 | +0.01(+0.41%) |
Dec 06, 2002 | 2.410 | 2.480 | 2.380 | 2.440 | 137,300 | -0.06(-2.40%) |
Dec 05, 2002 | 2.700 | 2.740 | 2.500 | 2.500 | 112,900 | -0.15(-5.66%) |
Dec 04, 2002 | 2.650 | 2.750 | 2.580 | 2.650 | 76,000 | -0.24(-8.30%) |
Dec 03, 2002 | 3.190 | 3.190 | 2.760 | 2.890 | 128,900 | -0.27(-8.54%) |