Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 3.020 | 3.050 | 2.870 | 2.870 | 11,400 | -0.16(-5.28%) |
Feb 27, 2003 | 3.140 | 3.170 | 2.940 | 3.030 | 33,600 | +0.19(+6.69%) |
Feb 26, 2003 | 2.850 | 2.860 | 2.780 | 2.840 | 21,800 | -0.15(-5.02%) |
Feb 25, 2003 | 3.000 | 3.000 | 2.840 | 2.990 | 26,800 | -0.01(-0.33%) |
Feb 24, 2003 | 2.930 | 3.070 | 2.870 | 3.000 | 64,400 | -0.19(-5.96%) |
Feb 21, 2003 | 3.150 | 3.200 | 3.110 | 3.190 | 18,500 | +0.01(+0.31%) |
Feb 20, 2003 | 3.200 | 3.200 | 3.100 | 3.180 | 6,000 | +0.08(+2.58%) |
Feb 19, 2003 | 3.090 | 3.190 | 3.090 | 3.100 | 3,000 | -0.10(-3.13%) |
Feb 18, 2003 | 3.110 | 3.220 | 3.100 | 3.200 | 23,200 | -0.02(-0.62%) |
Feb 14, 2003 | 3.180 | 3.240 | 3.090 | 3.220 | 25,600 | +0.14(+4.55%) |
Feb 13, 2003 | 3.020 | 3.170 | 3.020 | 3.080 | 11,500 | +0.08(+2.67%) |
Feb 12, 2003 | 3.130 | 3.200 | 3.000 | 3.000 | 18,100 | -0.16(-5.06%) |
Feb 11, 2003 | 3.000 | 3.250 | 3.000 | 3.160 | 24,000 | +0.08(+2.60%) |
Feb 10, 2003 | 3.000 | 3.090 | 3.000 | 3.080 | 13,300 | +0.05(+1.65%) |
Feb 07, 2003 | 3.040 | 3.100 | 3.020 | 3.030 | 12,700 | -0.02(-0.66%) |
Feb 06, 2003 | 3.080 | 3.200 | 3.050 | 3.050 | 5,200 | -0.06(-1.93%) |
Feb 05, 2003 | 3.190 | 3.280 | 3.080 | 3.110 | 2,900 | -0.08(-2.51%) |
Feb 04, 2003 | 3.270 | 3.270 | 3.150 | 3.190 | 16,500 | -0.07(-2.15%) |
Feb 03, 2003 | 3.250 | 3.260 | 3.120 | 3.260 | 5,200 | -0.04(-1.21%) |
Jan 31, 2003 | 3.050 | 3.320 | 3.050 | 3.300 | 37,900 | +0.25(+8.16%) |
Jan 30, 2003 | 3.310 | 3.310 | 3.050 | 3.051 | 12,900 | -0.26(-7.82%) |
Jan 29, 2003 | 3.150 | 3.310 | 3.050 | 3.310 | 20,600 | +0.11(+3.44%) |
Jan 28, 2003 | 3.050 | 3.300 | 3.020 | 3.200 | 17,600 | +0.15(+4.92%) |
Jan 27, 2003 | 3.250 | 3.270 | 3.050 | 3.050 | 15,600 | -0.20(-6.15%) |
Jan 24, 2003 | 3.400 | 3.540 | 3.250 | 3.250 | 34,700 | -0.18(-5.25%) |
Jan 23, 2003 | 3.230 | 3.520 | 3.120 | 3.430 | 25,700 | +0.33(+10.68%) |
Jan 22, 2003 | 3.250 | 3.300 | 3.070 | 3.099 | 8,400 | -0.04(-1.31%) |
Jan 21, 2003 | 3.620 | 3.640 | 3.130 | 3.140 | 46,400 | -0.49(-13.50%) |
Jan 17, 2003 | 3.560 | 3.700 | 3.310 | 3.630 | 24,000 | +0.00(+0.00%) |
Jan 16, 2003 | 3.650 | 3.710 | 3.510 | 3.630 | 50,200 | +0.10(+2.83%) |
Jan 15, 2003 | 3.620 | 3.620 | 3.520 | 3.530 | 10,000 | -0.10(-2.75%) |
Jan 14, 2003 | 3.500 | 3.950 | 3.410 | 3.630 | 60,900 | +0.09(+2.54%) |
Jan 13, 2003 | 3.300 | 3.700 | 3.300 | 3.540 | 82,800 | +0.29(+8.92%) |
Jan 10, 2003 | 3.200 | 3.400 | 3.150 | 3.250 | 54,300 | +0.05(+1.56%) |
Jan 09, 2003 | 3.130 | 3.310 | 3.090 | 3.200 | 24,600 | +0.08(+2.56%) |
Jan 08, 2003 | 3.200 | 3.200 | 3.050 | 3.120 | 52,700 | -0.04(-1.27%) |
Jan 07, 2003 | 3.230 | 3.280 | 3.100 | 3.160 | 17,000 | -0.12(-3.66%) |
Jan 06, 2003 | 3.190 | 3.300 | 3.150 | 3.280 | 7,600 | +0.03(+0.92%) |
Jan 03, 2003 | 3.270 | 3.350 | 3.100 | 3.250 | 24,900 | -0.02(-0.61%) |
Jan 02, 2003 | 3.110 | 3.270 | 3.040 | 3.270 | 16,500 | +0.17(+5.48%) |
Dec 31, 2002 | 3.070 | 3.270 | 3.030 | 3.100 | 31,500 | +0.04(+1.31%) |
Dec 30, 2002 | 3.120 | 3.160 | 3.000 | 3.060 | 31,700 | -0.06(-1.92%) |
Dec 27, 2002 | 3.350 | 3.350 | 3.100 | 3.120 | 28,700 | -0.22(-6.59%) |
Dec 26, 2002 | 3.280 | 3.440 | 3.280 | 3.340 | 11,100 | -0.05(-1.45%) |
Dec 24, 2002 | 3.280 | 3.389 | 3.280 | 3.389 | 13,700 | +0.08(+2.39%) |
Dec 23, 2002 | 3.400 | 3.350 | 3.090 | 3.310 | 71,600 | +0.16(+5.08%) |
Dec 20, 2002 | 3.400 | 3.700 | 3.090 | 3.150 | 74,000 | -0.15(-4.55%) |
Dec 19, 2002 | 3.180 | 3.350 | 3.170 | 3.300 | 8,400 | +0.13(+4.10%) |
Dec 18, 2002 | 3.170 | 3.180 | 3.090 | 3.170 | 4,800 | -0.01(-0.38%) |
Dec 17, 2002 | 3.170 | 3.390 | 3.000 | 3.182 | 8,900 | +0.02(+0.73%) |
Dec 16, 2002 | 3.110 | 3.430 | 3.011 | 3.159 | 31,900 | +0.06(+1.90%) |
Dec 13, 2002 | 3.360 | 3.370 | 3.100 | 3.100 | 13,500 | -0.26(-7.74%) |
Dec 12, 2002 | 3.430 | 3.430 | 3.140 | 3.360 | 9,800 | +0.13(+4.02%) |
Dec 11, 2002 | 2.950 | 3.260 | 2.950 | 3.230 | 5,600 | +0.19(+6.25%) |
Dec 10, 2002 | 3.020 | 3.090 | 2.950 | 3.040 | 28,300 | -0.02(-0.65%) |
Dec 09, 2002 | 3.130 | 3.200 | 2.990 | 3.060 | 102,300 | -0.09(-2.86%) |
Dec 06, 2002 | 3.210 | 3.260 | 3.050 | 3.150 | 18,700 | -0.06(-1.87%) |
Dec 05, 2002 | 3.360 | 3.570 | 3.000 | 3.210 | 820,200 | -0.21(-6.20%) |
Dec 04, 2002 | 3.300 | 3.500 | 3.300 | 3.422 | 41,200 | +0.11(+3.32%) |
Dec 03, 2002 | 3.350 | 3.440 | 3.000 | 3.312 | 44,900 | -0.14(-4.00%) |