Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 3.710 | 3.800 | 3.700 | 3.700 | 2,900 | +0.04(+1.09%) |
Feb 27, 2003 | 3.600 | 3.750 | 3.600 | 3.660 | 4,200 | +0.11(+3.10%) |
Feb 26, 2003 | 3.800 | 3.800 | 3.550 | 3.550 | 6,600 | -0.20(-5.33%) |
Feb 25, 2003 | 3.750 | 3.750 | 3.700 | 3.750 | 7,900 | -0.10(-2.60%) |
Feb 24, 2003 | 3.950 | 4.000 | 3.850 | 3.850 | 8,700 | -0.10(-2.53%) |
Feb 21, 2003 | 3.950 | 3.950 | 3.900 | 3.950 | 3,100 | +0.09(+2.33%) |
Feb 20, 2003 | 3.850 | 3.860 | 3.850 | 3.860 | 1,200 | -0.04(-1.03%) |
Feb 19, 2003 | 3.890 | 3.950 | 3.850 | 3.900 | 2,800 | +0.00(+0.00%) |
Feb 18, 2003 | 3.850 | 3.950 | 3.850 | 3.900 | 3,600 | -0.04(-1.02%) |
Feb 14, 2003 | 3.940 | 3.940 | 3.940 | 3.940 | 200 | +0.09(+2.34%) |
Feb 13, 2003 | 3.900 | 3.900 | 3.850 | 3.850 | 12,400 | -0.05(-1.28%) |
Feb 12, 2003 | 3.900 | 3.900 | 3.900 | 3.900 | 100 | -0.05(-1.27%) |
Feb 11, 2003 | 3.930 | 3.950 | 3.930 | 3.950 | 900 | +0.10(+2.60%) |
Feb 10, 2003 | 3.860 | 3.860 | 3.850 | 3.850 | 300 | -0.01(-0.26%) |
Feb 07, 2003 | 3.860 | 3.860 | 3.860 | 3.860 | 0 | +0.00(+0.00%) |
Feb 06, 2003 | 3.860 | 3.860 | 3.860 | 3.860 | 800 | +0.00(+0.00%) |
Feb 05, 2003 | 4.000 | 4.000 | 3.810 | 3.860 | 13,900 | -0.14(-3.50%) |
Feb 04, 2003 | 4.080 | 4.080 | 4.000 | 4.000 | 9,600 | -0.08(-1.96%) |
Feb 03, 2003 | 4.110 | 4.110 | 4.080 | 4.080 | 1,200 | -0.07(-1.69%) |
Jan 31, 2003 | 4.090 | 4.150 | 4.090 | 4.150 | 2,200 | -0.01(-0.24%) |
Jan 30, 2003 | 4.090 | 4.160 | 4.090 | 4.160 | 2,600 | +0.08(+1.96%) |
Jan 29, 2003 | 4.090 | 4.090 | 4.080 | 4.080 | 1,600 | -0.08(-1.92%) |
Jan 28, 2003 | 4.200 | 4.200 | 4.160 | 4.160 | 700 | +0.05(+1.22%) |
Jan 27, 2003 | 4.110 | 4.110 | 4.110 | 4.110 | 400 | -0.04(-0.96%) |
Jan 24, 2003 | 4.200 | 4.210 | 4.150 | 4.150 | 2,200 | -0.06(-1.43%) |
Jan 23, 2003 | 4.150 | 4.250 | 4.150 | 4.210 | 2,300 | +0.01(+0.24%) |
Jan 22, 2003 | 4.200 | 4.200 | 4.200 | 4.200 | 500 | +0.05(+1.20%) |
Jan 21, 2003 | 4.200 | 4.200 | 4.110 | 4.150 | 900 | +0.05(+1.22%) |
Jan 17, 2003 | 4.200 | 4.200 | 4.100 | 4.100 | 1,600 | -0.05(-1.20%) |
Jan 16, 2003 | 4.150 | 4.150 | 4.150 | 4.150 | 200 | +0.05(+1.22%) |
Jan 15, 2003 | 4.090 | 4.100 | 4.090 | 4.100 | 400 | +0.02(+0.49%) |
Jan 14, 2003 | 4.080 | 4.080 | 4.080 | 4.080 | 100 | -0.02(-0.49%) |
Jan 13, 2003 | 4.150 | 4.150 | 4.100 | 4.100 | 1,400 | +0.05(+1.23%) |
Jan 10, 2003 | 4.100 | 4.100 | 4.050 | 4.050 | 2,900 | -0.06(-1.46%) |
Jan 09, 2003 | 4.150 | 4.150 | 4.100 | 4.110 | 2,300 | +0.00(+0.00%) |
Jan 08, 2003 | 4.110 | 4.110 | 4.110 | 4.110 | 200 | +0.00(+0.00%) |
Jan 07, 2003 | 4.150 | 4.150 | 4.110 | 4.110 | 1,100 | +0.01(+0.24%) |
Jan 06, 2003 | 4.100 | 4.150 | 4.100 | 4.100 | 1,300 | -0.09(-2.15%) |
Jan 03, 2003 | 4.100 | 4.190 | 4.100 | 4.190 | 200 | +0.04(+0.96%) |
Jan 02, 2003 | 4.160 | 4.160 | 4.150 | 4.150 | 600 | +0.04(+0.97%) |
Dec 31, 2002 | 4.150 | 4.150 | 4.110 | 4.110 | 1,200 | +0.01(+0.24%) |
Dec 30, 2002 | 4.000 | 4.150 | 3.950 | 4.100 | 3,100 | +0.05(+1.23%) |
Dec 27, 2002 | 4.050 | 4.050 | 4.050 | 4.050 | 2,200 | +0.00(+0.00%) |
Dec 26, 2002 | 4.000 | 4.050 | 4.000 | 4.050 | 1,100 | +0.05(+1.25%) |
Dec 24, 2002 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) |
Dec 23, 2002 | 4.050 | 4.070 | 3.990 | 4.000 | 6,400 | -0.05(-1.23%) |
Dec 20, 2002 | 4.050 | 4.050 | 4.000 | 4.050 | 1,000 | +0.00(+0.00%) |
Dec 19, 2002 | 4.030 | 4.050 | 4.000 | 4.050 | 700 | -0.05(-1.22%) |
Dec 18, 2002 | 4.140 | 4.140 | 4.100 | 4.100 | 1,200 | +0.05(+1.23%) |
Dec 17, 2002 | 4.100 | 4.100 | 4.000 | 4.050 | 1,600 | -0.10(-2.41%) |
Dec 16, 2002 | 4.050 | 4.250 | 4.050 | 4.150 | 4,100 | +0.10(+2.47%) |
Dec 13, 2002 | 4.100 | 4.100 | 4.010 | 4.050 | 1,800 | -0.05(-1.22%) |
Dec 12, 2002 | 4.100 | 4.100 | 4.100 | 4.100 | 2,000 | +0.05(+1.23%) |
Dec 11, 2002 | 4.050 | 4.140 | 4.010 | 4.050 | 3,900 | +0.05(+1.25%) |
Dec 10, 2002 | 4.160 | 4.160 | 4.000 | 4.000 | 4,800 | -0.21(-4.99%) |
Dec 09, 2002 | 4.250 | 4.250 | 4.210 | 4.210 | 800 | -0.09(-2.09%) |
Dec 06, 2002 | 4.300 | 4.300 | 4.300 | 4.300 | 2,400 | -0.05(-1.15%) |
Dec 05, 2002 | 4.300 | 4.400 | 4.300 | 4.350 | 1,700 | +0.00(+0.00%) |
Dec 04, 2002 | 4.360 | 4.510 | 4.320 | 4.350 | 10,300 | +0.03(+0.69%) |
Dec 03, 2002 | 4.400 | 4.410 | 4.320 | 4.320 | 4,500 | -0.09(-2.04%) |