Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 4.720 | 4.850 | 4.500 | 4.780 | 97,200 | -0.06(-1.24%) |
Feb 27, 2003 | 4.860 | 4.860 | 4.720 | 4.840 | 48,800 | -0.14(-2.81%) |
Feb 26, 2003 | 4.900 | 5.000 | 4.900 | 4.980 | 35,800 | +0.00(+0.00%) |
Feb 25, 2003 | 5.060 | 5.060 | 4.910 | 4.980 | 23,300 | +0.01(+0.20%) |
Feb 24, 2003 | 4.850 | 5.160 | 4.820 | 4.970 | 149,600 | +0.02(+0.40%) |
Feb 21, 2003 | 4.880 | 4.950 | 4.770 | 4.950 | 49,000 | +0.07(+1.43%) |
Feb 20, 2003 | 4.780 | 4.880 | 4.740 | 4.880 | 163,000 | +0.08(+1.67%) |
Feb 19, 2003 | 4.900 | 4.900 | 4.800 | 4.800 | 41,200 | -0.09(-1.84%) |
Feb 18, 2003 | 4.650 | 4.890 | 4.650 | 4.890 | 35,500 | +0.24(+5.16%) |
Feb 14, 2003 | 4.650 | 4.650 | 4.500 | 4.650 | 22,000 | -0.07(-1.48%) |
Feb 13, 2003 | 5.000 | 5.020 | 4.720 | 4.720 | 54,900 | -0.28(-5.60%) |
Feb 12, 2003 | 4.980 | 5.000 | 4.900 | 5.000 | 93,000 | +0.05(+1.01%) |
Feb 11, 2003 | 4.650 | 4.950 | 4.650 | 4.950 | 69,500 | +0.30(+6.45%) |
Feb 10, 2003 | 4.500 | 4.650 | 4.500 | 4.650 | 44,500 | +0.10(+2.20%) |
Feb 07, 2003 | 4.450 | 4.600 | 4.410 | 4.550 | 58,700 | +0.10(+2.25%) |
Feb 06, 2003 | 4.350 | 4.450 | 4.200 | 4.450 | 53,300 | +0.00(+0.00%) |
Feb 05, 2003 | 4.200 | 4.510 | 4.200 | 4.450 | 37,800 | +0.25(+5.95%) |
Feb 04, 2003 | 4.240 | 4.240 | 4.200 | 4.200 | 5,300 | +0.04(+0.96%) |
Feb 03, 2003 | 4.120 | 4.190 | 4.050 | 4.160 | 19,000 | +0.11(+2.72%) |
Jan 31, 2003 | 4.170 | 4.250 | 4.020 | 4.050 | 139,100 | -0.12(-2.88%) |
Jan 30, 2003 | 4.330 | 4.330 | 4.170 | 4.170 | 84,700 | -0.22(-5.01%) |
Jan 29, 2003 | 4.340 | 4.430 | 4.300 | 4.390 | 25,100 | +0.09(+2.09%) |
Jan 28, 2003 | 4.300 | 4.450 | 4.300 | 4.300 | 16,600 | +0.05(+1.18%) |
Jan 27, 2003 | 4.310 | 4.380 | 4.200 | 4.250 | 54,400 | -0.05(-1.16%) |
Jan 24, 2003 | 4.370 | 4.420 | 4.300 | 4.300 | 90,300 | -0.17(-3.80%) |
Jan 23, 2003 | 4.460 | 4.500 | 4.380 | 4.470 | 25,700 | +0.05(+1.13%) |
Jan 22, 2003 | 4.460 | 4.460 | 4.310 | 4.420 | 72,300 | -0.03(-0.67%) |
Jan 21, 2003 | 4.320 | 4.450 | 4.320 | 4.450 | 88,700 | +0.13(+3.01%) |
Jan 17, 2003 | 4.600 | 4.600 | 4.300 | 4.320 | 87,200 | -0.28(-6.09%) |
Jan 16, 2003 | 4.720 | 4.750 | 4.580 | 4.600 | 98,500 | -0.15(-3.16%) |
Jan 15, 2003 | 4.800 | 4.900 | 4.670 | 4.750 | 271,700 | -0.03(-0.63%) |
Jan 14, 2003 | 4.620 | 4.900 | 4.600 | 4.780 | 119,800 | +0.13(+2.80%) |
Jan 13, 2003 | 4.570 | 4.800 | 4.340 | 4.650 | 152,600 | +0.13(+2.88%) |
Jan 10, 2003 | 4.960 | 4.960 | 4.490 | 4.520 | 473,200 | -0.33(-6.80%) |
Jan 09, 2003 | 4.190 | 4.850 | 4.190 | 4.850 | 302,100 | +0.70(+16.87%) |
Jan 08, 2003 | 4.250 | 4.280 | 3.980 | 4.150 | 53,600 | -0.08(-1.89%) |
Jan 07, 2003 | 4.170 | 4.300 | 4.050 | 4.230 | 85,200 | +0.18(+4.44%) |
Jan 06, 2003 | 3.650 | 4.050 | 3.650 | 4.050 | 111,900 | +0.34(+9.16%) |
Jan 03, 2003 | 3.550 | 3.740 | 3.520 | 3.710 | 92,700 | +0.26(+7.54%) |
Jan 02, 2003 | 3.000 | 3.450 | 3.000 | 3.450 | 118,600 | +0.53(+18.15%) |
Dec 31, 2002 | 3.320 | 3.410 | 2.900 | 2.920 | 23,900 | -0.47(-13.86%) |
Dec 30, 2002 | 3.340 | 3.500 | 3.340 | 3.390 | 33,000 | +0.15(+4.63%) |
Dec 27, 2002 | 3.270 | 3.280 | 3.230 | 3.240 | 6,200 | -0.03(-0.92%) |
Dec 26, 2002 | 3.180 | 3.350 | 3.180 | 3.270 | 37,000 | +0.09(+2.83%) |
Dec 24, 2002 | 3.100 | 3.280 | 3.100 | 3.180 | 9,300 | +0.08(+2.58%) |
Dec 23, 2002 | 3.050 | 3.200 | 3.050 | 3.100 | 9,900 | +0.10(+3.33%) |
Dec 20, 2002 | 3.120 | 3.120 | 3.000 | 3.000 | 93,000 | -0.06(-1.96%) |
Dec 19, 2002 | 3.010 | 3.170 | 3.000 | 3.060 | 62,900 | +0.06(+2.00%) |
Dec 18, 2002 | 2.800 | 3.000 | 2.780 | 3.000 | 52,300 | +0.17(+6.01%) |
Dec 17, 2002 | 2.840 | 3.000 | 2.820 | 2.830 | 72,400 | +0.03(+1.07%) |
Dec 16, 2002 | 2.850 | 3.090 | 2.800 | 2.800 | 176,100 | -0.10(-3.45%) |
Dec 13, 2002 | 3.000 | 3.000 | 2.850 | 2.900 | 17,100 | -0.06(-2.03%) |
Dec 12, 2002 | 3.310 | 3.310 | 2.820 | 2.960 | 46,800 | -0.33(-10.03%) |
Dec 11, 2002 | 3.330 | 3.330 | 3.290 | 3.290 | 3,200 | -0.09(-2.66%) |
Dec 10, 2002 | 3.200 | 3.400 | 3.200 | 3.380 | 28,000 | +0.13(+4.00%) |
Dec 09, 2002 | 3.400 | 3.400 | 3.250 | 3.250 | 76,100 | -0.15(-4.41%) |
Dec 06, 2002 | 3.380 | 3.380 | 3.380 | 3.400 | 11,700 | +0.02(+0.59%) |
Dec 05, 2002 | 3.440 | 3.440 | 3.350 | 3.380 | 12,200 | -0.02(-0.59%) |
Dec 04, 2002 | 3.360 | 3.450 | 3.350 | 3.400 | 54,000 | +0.05(+1.49%) |
Dec 03, 2002 | 3.300 | 3.500 | 3.300 | 3.350 | 78,300 | +0.14(+4.36%) |