Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 3.070 | 3.340 | 3.060 | 3.150 | 58,700 | -0.04(-1.25%) |
Feb 27, 2003 | 3.100 | 3.200 | 3.100 | 3.190 | 17,200 | +0.07(+2.24%) |
Feb 26, 2003 | 3.120 | 3.280 | 3.060 | 3.120 | 34,600 | +0.00(+0.00%) |
Feb 25, 2003 | 3.200 | 3.200 | 3.120 | 3.120 | 13,600 | -0.09(-2.80%) |
Feb 24, 2003 | 3.210 | 3.280 | 3.120 | 3.210 | 26,100 | -0.04(-1.23%) |
Feb 21, 2003 | 3.200 | 3.250 | 3.160 | 3.250 | 33,200 | +0.05(+1.56%) |
Feb 20, 2003 | 3.150 | 3.210 | 3.150 | 3.200 | 38,200 | -0.01(-0.31%) |
Feb 19, 2003 | 3.260 | 3.270 | 3.150 | 3.210 | 40,200 | -0.09(-2.73%) |
Feb 18, 2003 | 3.250 | 3.450 | 3.250 | 3.300 | 9,100 | -0.10(-2.94%) |
Feb 14, 2003 | 3.240 | 3.480 | 3.110 | 3.400 | 31,300 | +0.21(+6.58%) |
Feb 13, 2003 | 3.200 | 3.220 | 3.130 | 3.190 | 20,400 | +0.05(+1.59%) |
Feb 12, 2003 | 3.670 | 3.670 | 3.110 | 3.140 | 19,200 | -0.21(-6.24%) |
Feb 11, 2003 | 3.150 | 3.600 | 3.070 | 3.349 | 39,700 | -0.20(-5.64%) |
Feb 10, 2003 | 3.270 | 3.549 | 3.090 | 3.549 | 25,500 | +0.23(+6.90%) |
Feb 07, 2003 | 3.470 | 3.470 | 3.290 | 3.320 | 62,800 | -0.14(-4.05%) |
Feb 06, 2003 | 3.150 | 3.690 | 3.150 | 3.460 | 124,400 | +0.26(+8.12%) |
Feb 05, 2003 | 3.300 | 3.300 | 3.150 | 3.200 | 18,200 | -0.07(-2.14%) |
Feb 04, 2003 | 3.160 | 3.340 | 3.090 | 3.270 | 20,600 | +0.09(+2.83%) |
Feb 03, 2003 | 3.290 | 3.400 | 3.120 | 3.180 | 17,900 | -0.25(-7.29%) |
Jan 31, 2003 | 2.960 | 3.440 | 2.950 | 3.430 | 35,900 | +0.42(+13.95%) |
Jan 30, 2003 | 3.100 | 3.200 | 2.990 | 3.010 | 21,387 | -0.09(-2.90%) |
Jan 29, 2003 | 3.030 | 3.240 | 3.020 | 3.100 | 30,500 | +0.04(+1.31%) |
Jan 28, 2003 | 3.100 | 3.240 | 3.020 | 3.060 | 69,300 | -0.04(-1.29%) |
Jan 27, 2003 | 3.170 | 3.270 | 3.050 | 3.100 | 14,200 | -0.07(-2.21%) |
Jan 24, 2003 | 3.230 | 3.290 | 3.120 | 3.170 | 30,400 | -0.01(-0.31%) |
Jan 23, 2003 | 3.100 | 3.250 | 3.000 | 3.180 | 85,400 | -0.06(-1.85%) |
Jan 22, 2003 | 3.250 | 3.280 | 3.160 | 3.240 | 15,200 | -0.12(-3.57%) |
Jan 21, 2003 | 3.170 | 3.360 | 3.170 | 3.360 | 23,500 | +0.20(+6.33%) |
Jan 17, 2003 | 3.000 | 3.250 | 3.000 | 3.160 | 30,300 | -0.04(-1.25%) |
Jan 16, 2003 | 3.330 | 3.430 | 2.750 | 3.200 | 95,500 | -0.20(-5.88%) |
Jan 15, 2003 | 3.360 | 3.460 | 3.350 | 3.400 | 13,900 | -0.04(-1.16%) |
Jan 14, 2003 | 3.350 | 3.450 | 3.320 | 3.440 | 17,200 | +0.05(+1.47%) |
Jan 13, 2003 | 3.500 | 3.590 | 3.360 | 3.390 | 32,800 | -0.01(-0.29%) |
Jan 10, 2003 | 3.600 | 3.600 | 3.380 | 3.400 | 31,100 | -0.20(-5.56%) |
Jan 09, 2003 | 3.550 | 3.640 | 3.510 | 3.600 | 16,600 | +0.23(+6.79%) |
Jan 08, 2003 | 3.450 | 3.600 | 3.370 | 3.371 | 36,000 | -0.11(-3.13%) |
Jan 07, 2003 | 3.700 | 3.700 | 3.360 | 3.480 | 44,400 | -0.21(-5.69%) |
Jan 06, 2003 | 3.650 | 3.700 | 3.600 | 3.690 | 24,000 | +0.09(+2.50%) |
Jan 03, 2003 | 3.660 | 3.660 | 3.470 | 3.600 | 28,700 | -0.09(-2.44%) |
Jan 02, 2003 | 3.370 | 3.690 | 3.300 | 3.690 | 26,800 | +0.22(+6.37%) |
Dec 31, 2002 | 3.310 | 3.610 | 3.310 | 3.469 | 86,900 | -0.03(-0.89%) |
Dec 30, 2002 | 3.590 | 3.590 | 3.350 | 3.500 | 48,900 | -0.10(-2.75%) |
Dec 27, 2002 | 3.750 | 3.790 | 3.550 | 3.599 | 16,900 | -0.00(-0.03%) |
Dec 26, 2002 | 3.620 | 3.900 | 3.600 | 3.600 | 18,400 | -0.20(-5.26%) |
Dec 24, 2002 | 3.630 | 3.890 | 3.630 | 3.800 | 2,400 | -0.05(-1.30%) |
Dec 23, 2002 | 3.750 | 3.850 | 3.270 | 3.850 | 32,100 | +0.19(+5.19%) |
Dec 20, 2002 | 3.750 | 3.950 | 3.270 | 3.660 | 78,900 | +0.04(+1.13%) |
Dec 19, 2002 | 3.650 | 3.650 | 3.310 | 3.619 | 75,300 | +0.01(+0.25%) |
Dec 18, 2002 | 3.490 | 3.630 | 3.200 | 3.610 | 63,200 | +0.25(+7.44%) |
Dec 17, 2002 | 3.390 | 3.500 | 3.080 | 3.360 | 64,100 | -0.04(-1.18%) |
Dec 16, 2002 | 3.360 | 3.500 | 3.250 | 3.400 | 75,500 | +0.04(+1.19%) |
Dec 13, 2002 | 3.450 | 3.450 | 3.290 | 3.360 | 34,000 | -0.09(-2.61%) |
Dec 12, 2002 | 3.350 | 3.460 | 3.310 | 3.450 | 33,600 | +0.12(+3.60%) |
Dec 11, 2002 | 3.440 | 3.600 | 3.310 | 3.330 | 31,800 | -0.16(-4.58%) |
Dec 10, 2002 | 3.300 | 3.690 | 3.300 | 3.490 | 51,700 | +0.07(+2.05%) |
Dec 09, 2002 | 3.400 | 3.520 | 3.350 | 3.420 | 31,900 | +0.07(+2.09%) |
Dec 06, 2002 | 3.300 | 3.350 | 3.160 | 3.350 | 14,600 | +0.06(+1.82%) |
Dec 05, 2002 | 3.230 | 3.330 | 3.000 | 3.290 | 27,200 | +0.09(+2.81%) |
Dec 04, 2002 | 2.910 | 3.200 | 2.750 | 3.200 | 75,500 | +0.20(+6.67%) |
Dec 03, 2002 | 3.050 | 3.150 | 2.970 | 3.000 | 82,700 | -0.05(-1.64%) |