Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 4.080 | 4.190 | 3.970 | 4.110 | 501,600 | +0.11(+2.75%) |
Feb 27, 2003 | 4.220 | 4.220 | 4.000 | 4.000 | 139,100 | -0.17(-4.08%) |
Feb 26, 2003 | 4.290 | 4.290 | 4.100 | 4.170 | 105,000 | -0.03(-0.71%) |
Feb 25, 2003 | 3.950 | 4.200 | 3.950 | 4.200 | 402,300 | +0.20(+5.00%) |
Feb 24, 2003 | 3.840 | 4.000 | 3.800 | 4.000 | 498,800 | +0.11(+2.83%) |
Feb 21, 2003 | 3.700 | 3.900 | 3.660 | 3.890 | 54,500 | +0.19(+5.14%) |
Feb 20, 2003 | 3.650 | 3.700 | 3.610 | 3.700 | 165,600 | +0.10(+2.78%) |
Feb 19, 2003 | 3.780 | 3.790 | 3.550 | 3.600 | 92,800 | -0.18(-4.76%) |
Feb 18, 2003 | 3.520 | 3.880 | 3.510 | 3.780 | 125,900 | +0.29(+8.31%) |
Feb 14, 2003 | 3.510 | 3.600 | 3.490 | 3.490 | 86,200 | -0.01(-0.29%) |
Feb 13, 2003 | 3.500 | 3.660 | 3.430 | 3.500 | 112,500 | +0.04(+1.16%) |
Feb 12, 2003 | 3.580 | 3.640 | 3.460 | 3.460 | 85,800 | -0.10(-2.81%) |
Feb 11, 2003 | 3.690 | 3.710 | 3.500 | 3.560 | 163,000 | -0.19(-5.07%) |
Feb 10, 2003 | 3.750 | 3.850 | 3.710 | 3.750 | 178,600 | +0.15(+4.17%) |
Feb 07, 2003 | 3.650 | 3.800 | 3.540 | 3.600 | 104,000 | -0.01(-0.28%) |
Feb 06, 2003 | 3.800 | 3.800 | 3.560 | 3.610 | 124,400 | -0.19(-5.00%) |
Feb 05, 2003 | 3.760 | 3.950 | 3.750 | 3.800 | 101,600 | +0.00(+0.00%) |
Feb 04, 2003 | 3.850 | 3.850 | 3.700 | 3.800 | 210,200 | -0.05(-1.30%) |
Feb 03, 2003 | 4.070 | 4.070 | 3.790 | 3.850 | 138,600 | -0.15(-3.75%) |
Jan 31, 2003 | 4.090 | 4.090 | 3.970 | 4.000 | 172,100 | -0.12(-2.91%) |
Jan 30, 2003 | 4.200 | 4.270 | 4.050 | 4.120 | 155,300 | -0.12(-2.83%) |
Jan 29, 2003 | 4.240 | 4.300 | 4.120 | 4.240 | 216,600 | -0.06(-1.40%) |
Jan 28, 2003 | 4.170 | 4.300 | 4.150 | 4.300 | 67,200 | +0.15(+3.61%) |
Jan 27, 2003 | 4.130 | 4.250 | 4.110 | 4.150 | 140,800 | -0.11(-2.58%) |
Jan 24, 2003 | 4.300 | 4.300 | 4.180 | 4.260 | 92,900 | -0.09(-2.07%) |
Jan 23, 2003 | 4.160 | 4.350 | 4.150 | 4.350 | 95,200 | +0.12(+2.84%) |
Jan 22, 2003 | 4.290 | 4.350 | 4.220 | 4.230 | 96,400 | -0.05(-1.17%) |
Jan 21, 2003 | 4.140 | 4.340 | 4.040 | 4.280 | 220,600 | +0.10(+2.39%) |
Jan 17, 2003 | 4.080 | 4.200 | 4.050 | 4.180 | 141,200 | -0.02(-0.48%) |
Jan 16, 2003 | 4.300 | 4.350 | 4.070 | 4.200 | 107,800 | -0.06(-1.41%) |
Jan 15, 2003 | 4.400 | 4.400 | 4.250 | 4.260 | 109,400 | -0.12(-2.74%) |
Jan 14, 2003 | 4.230 | 4.400 | 4.100 | 4.380 | 380,800 | +0.14(+3.30%) |
Jan 13, 2003 | 4.450 | 4.520 | 4.200 | 4.240 | 120,000 | -0.14(-3.20%) |
Jan 10, 2003 | 4.280 | 4.390 | 4.170 | 4.380 | 58,600 | +0.05(+1.15%) |
Jan 09, 2003 | 4.100 | 4.350 | 4.100 | 4.330 | 364,200 | +0.28(+6.91%) |
Jan 08, 2003 | 4.430 | 4.500 | 4.050 | 4.050 | 407,500 | -0.43(-9.60%) |
Jan 07, 2003 | 4.530 | 4.540 | 4.380 | 4.480 | 206,100 | -0.10(-2.18%) |
Jan 06, 2003 | 4.540 | 4.650 | 4.510 | 4.580 | 193,400 | +0.04(+0.88%) |
Jan 03, 2003 | 4.500 | 4.600 | 4.500 | 4.540 | 120,500 | +0.09(+2.02%) |
Jan 02, 2003 | 4.410 | 4.600 | 4.350 | 4.450 | 449,000 | +0.10(+2.30%) |
Dec 31, 2002 | 4.350 | 4.540 | 4.250 | 4.350 | 191,600 | -0.05(-1.14%) |
Dec 30, 2002 | 4.170 | 4.400 | 4.110 | 4.400 | 365,000 | +0.13(+3.04%) |
Dec 27, 2002 | 4.250 | 4.290 | 4.100 | 4.270 | 187,700 | -0.01(-0.23%) |
Dec 26, 2002 | 4.300 | 4.490 | 4.240 | 4.280 | 225,400 | -0.01(-0.23%) |
Dec 24, 2002 | 4.290 | 4.340 | 4.250 | 4.290 | 55,500 | +0.00(+0.00%) |
Dec 23, 2002 | 4.430 | 4.440 | 4.190 | 4.290 | 234,800 | -0.19(-4.24%) |
Dec 20, 2002 | 4.560 | 4.570 | 4.380 | 4.480 | 310,100 | -0.10(-2.18%) |
Dec 19, 2002 | 4.450 | 4.580 | 4.390 | 4.580 | 196,700 | +0.14(+3.15%) |
Dec 18, 2002 | 4.640 | 4.640 | 4.360 | 4.440 | 744,400 | -0.23(-4.93%) |
Dec 17, 2002 | 4.600 | 4.800 | 4.560 | 4.670 | 219,200 | +0.07(+1.52%) |
Dec 16, 2002 | 4.390 | 4.630 | 4.390 | 4.600 | 591,400 | +0.25(+5.75%) |
Dec 13, 2002 | 4.510 | 4.510 | 4.340 | 4.350 | 1,003,000 | -0.16(-3.55%) |
Dec 12, 2002 | 4.220 | 4.540 | 4.110 | 4.510 | 455,400 | +0.27(+6.37%) |
Dec 11, 2002 | 4.300 | 4.420 | 4.020 | 4.240 | 217,400 | -0.08(-1.85%) |
Dec 10, 2002 | 4.260 | 4.440 | 4.220 | 4.320 | 69,700 | +0.07(+1.65%) |
Dec 09, 2002 | 4.350 | 4.440 | 4.100 | 4.250 | 262,800 | -0.20(-4.49%) |
Dec 06, 2002 | 4.340 | 4.490 | 4.220 | 4.450 | 265,600 | +0.05(+1.14%) |
Dec 05, 2002 | 4.190 | 4.460 | 4.100 | 4.400 | 2,430,000 | +0.20(+4.76%) |
Dec 04, 2002 | 4.270 | 4.270 | 4.080 | 4.200 | 457,500 | -0.12(-2.78%) |
Dec 03, 2002 | 4.500 | 4.500 | 4.300 | 4.320 | 112,800 | -0.23(-5.05%) |