Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 4.850 | 4.900 | 4.630 | 4.690 | 252,700 | -0.13(-2.70%) |
Feb 27, 2003 | 4.770 | 4.850 | 4.750 | 4.820 | 138,500 | +0.11(+2.34%) |
Feb 26, 2003 | 4.810 | 5.000 | 4.710 | 4.710 | 212,400 | -0.10(-2.08%) |
Feb 25, 2003 | 4.910 | 4.960 | 4.630 | 4.810 | 311,500 | -0.11(-2.24%) |
Feb 24, 2003 | 4.840 | 4.930 | 4.620 | 4.920 | 371,200 | +0.08(+1.65%) |
Feb 21, 2003 | 4.540 | 4.850 | 4.510 | 4.840 | 291,000 | +0.29(+6.37%) |
Feb 20, 2003 | 4.600 | 4.730 | 4.530 | 4.550 | 258,100 | +0.00(+0.00%) |
Feb 19, 2003 | 4.670 | 4.740 | 4.510 | 4.550 | 296,300 | -0.07(-1.52%) |
Feb 18, 2003 | 4.490 | 4.680 | 4.450 | 4.620 | 374,800 | +0.12(+2.67%) |
Feb 14, 2003 | 4.400 | 4.600 | 4.250 | 4.500 | 477,500 | +0.12(+2.74%) |
Feb 13, 2003 | 4.430 | 4.450 | 4.310 | 4.380 | 565,200 | -0.05(-1.13%) |
Feb 12, 2003 | 4.300 | 4.430 | 4.270 | 4.430 | 291,200 | +0.11(+2.55%) |
Feb 11, 2003 | 4.410 | 4.520 | 4.210 | 4.320 | 293,200 | -0.04(-0.92%) |
Feb 10, 2003 | 4.180 | 4.370 | 4.110 | 4.360 | 183,600 | +0.13(+3.07%) |
Feb 07, 2003 | 4.450 | 4.470 | 4.200 | 4.230 | 226,900 | -0.17(-3.86%) |
Feb 06, 2003 | 4.390 | 4.550 | 4.290 | 4.400 | 243,600 | -0.02(-0.45%) |
Feb 05, 2003 | 4.440 | 4.550 | 4.300 | 4.420 | 410,800 | -0.01(-0.23%) |
Feb 04, 2003 | 4.390 | 4.430 | 4.210 | 4.430 | 293,900 | +0.01(+0.23%) |
Feb 03, 2003 | 4.180 | 4.430 | 4.170 | 4.420 | 312,500 | +0.24(+5.72%) |
Jan 31, 2003 | 3.980 | 4.270 | 3.970 | 4.181 | 733,300 | +0.16(+4.00%) |
Jan 30, 2003 | 4.050 | 4.121 | 4.000 | 4.020 | 300,130 | +0.01(+0.25%) |
Jan 29, 2003 | 4.000 | 4.220 | 3.920 | 4.010 | 278,500 | -0.08(-1.96%) |
Jan 28, 2003 | 3.850 | 4.150 | 3.730 | 4.090 | 414,900 | +0.34(+9.07%) |
Jan 27, 2003 | 3.930 | 3.970 | 3.740 | 3.750 | 398,600 | -0.20(-5.06%) |
Jan 24, 2003 | 4.030 | 4.040 | 3.930 | 3.950 | 343,500 | -0.09(-2.25%) |
Jan 23, 2003 | 4.060 | 4.080 | 3.960 | 4.041 | 290,200 | +0.06(+1.53%) |
Jan 22, 2003 | 4.010 | 4.040 | 3.910 | 3.980 | 472,900 | -0.02(-0.50%) |
Jan 21, 2003 | 4.030 | 4.150 | 3.970 | 4.000 | 926,900 | +0.00(+0.03%) |
Jan 17, 2003 | 4.160 | 4.200 | 3.960 | 3.999 | 817,600 | -0.25(-5.91%) |
Jan 16, 2003 | 4.230 | 4.321 | 4.120 | 4.250 | 261,100 | +0.01(+0.24%) |
Jan 15, 2003 | 4.320 | 4.370 | 4.130 | 4.240 | 277,100 | -0.06(-1.40%) |
Jan 14, 2003 | 4.210 | 4.390 | 4.200 | 4.300 | 416,300 | +0.10(+2.38%) |
Jan 13, 2003 | 4.390 | 4.410 | 4.170 | 4.200 | 449,400 | -0.03(-0.71%) |
Jan 10, 2003 | 4.100 | 4.360 | 4.090 | 4.230 | 437,700 | +0.12(+2.92%) |
Jan 09, 2003 | 4.190 | 4.350 | 4.080 | 4.110 | 461,500 | +0.02(+0.49%) |
Jan 08, 2003 | 4.000 | 4.130 | 4.000 | 4.090 | 482,600 | +0.06(+1.49%) |
Jan 07, 2003 | 4.440 | 4.630 | 3.970 | 4.030 | 1,456,800 | -0.39(-8.82%) |
Jan 06, 2003 | 4.130 | 4.440 | 4.050 | 4.420 | 497,400 | +0.30(+7.28%) |
Jan 03, 2003 | 4.240 | 4.320 | 4.060 | 4.120 | 381,000 | -0.08(-1.90%) |
Jan 02, 2003 | 3.920 | 4.290 | 3.920 | 4.200 | 446,200 | +0.28(+7.14%) |
Dec 31, 2002 | 3.840 | 4.090 | 3.800 | 3.920 | 391,400 | -0.10(-2.49%) |
Dec 30, 2002 | 4.000 | 4.090 | 3.800 | 4.020 | 512,300 | +0.01(+0.25%) |
Dec 27, 2002 | 4.090 | 4.160 | 3.990 | 4.010 | 324,600 | -0.09(-2.20%) |
Dec 26, 2002 | 4.030 | 4.190 | 4.010 | 4.100 | 388,600 | +0.07(+1.74%) |
Dec 24, 2002 | 4.040 | 4.050 | 3.890 | 4.030 | 190,400 | -0.03(-0.74%) |
Dec 23, 2002 | 4.230 | 4.220 | 4.000 | 4.060 | 664,000 | -0.10(-2.40%) |
Dec 20, 2002 | 4.230 | 4.400 | 4.080 | 4.160 | 404,700 | +0.01(+0.24%) |
Dec 19, 2002 | 4.010 | 4.160 | 4.010 | 4.150 | 330,900 | +0.14(+3.49%) |
Dec 18, 2002 | 4.140 | 4.150 | 3.900 | 4.010 | 548,600 | -0.22(-5.13%) |
Dec 17, 2002 | 4.310 | 4.422 | 4.130 | 4.227 | 402,600 | -0.02(-0.54%) |
Dec 16, 2002 | 4.050 | 4.280 | 4.000 | 4.250 | 447,400 | +0.23(+5.70%) |
Dec 13, 2002 | 4.100 | 4.200 | 4.000 | 4.021 | 535,700 | -0.13(-3.11%) |
Dec 12, 2002 | 4.160 | 4.280 | 4.090 | 4.150 | 368,200 | +0.04(+0.97%) |
Dec 11, 2002 | 4.160 | 4.280 | 4.020 | 4.110 | 784,800 | -0.07(-1.67%) |
Dec 10, 2002 | 4.150 | 4.290 | 4.080 | 4.180 | 729,100 | +0.01(+0.24%) |
Dec 09, 2002 | 4.500 | 4.590 | 4.100 | 4.170 | 695,400 | -0.34(-7.54%) |
Dec 06, 2002 | 4.540 | 4.620 | 4.310 | 4.510 | 448,100 | -0.06(-1.31%) |
Dec 05, 2002 | 4.550 | 4.790 | 4.480 | 4.570 | 659,400 | -0.07(-1.53%) |
Dec 04, 2002 | 4.700 | 4.740 | 4.460 | 4.641 | 757,700 | -0.42(-8.30%) |
Dec 03, 2002 | 5.330 | 5.400 | 4.970 | 5.061 | 998,600 | -0.37(-6.80%) |