Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 3.810 | 3.810 | 3.400 | 3.430 | 225,100 | -0.29(-7.80%) |
Feb 27, 2003 | 3.680 | 3.770 | 3.610 | 3.720 | 202,000 | +0.07(+1.92%) |
Feb 26, 2003 | 3.610 | 3.730 | 3.600 | 3.650 | 210,000 | -0.01(-0.27%) |
Feb 25, 2003 | 3.580 | 3.750 | 3.450 | 3.660 | 244,500 | +0.08(+2.23%) |
Feb 24, 2003 | 3.500 | 3.590 | 3.360 | 3.580 | 127,000 | +0.04(+1.13%) |
Feb 21, 2003 | 3.600 | 3.630 | 3.500 | 3.540 | 175,600 | -0.06(-1.67%) |
Feb 20, 2003 | 3.280 | 3.650 | 3.280 | 3.600 | 288,700 | +0.20(+5.88%) |
Feb 19, 2003 | 3.350 | 3.480 | 3.320 | 3.400 | 186,000 | +0.09(+2.72%) |
Feb 18, 2003 | 3.510 | 3.590 | 3.300 | 3.310 | 105,600 | -0.18(-5.16%) |
Feb 14, 2003 | 3.350 | 3.640 | 3.300 | 3.490 | 315,500 | +0.07(+2.05%) |
Feb 13, 2003 | 3.100 | 3.450 | 3.100 | 3.420 | 256,300 | +0.32(+10.29%) |
Feb 12, 2003 | 3.110 | 3.170 | 3.100 | 3.101 | 38,200 | +0.00(+0.03%) |
Feb 11, 2003 | 3.060 | 3.210 | 3.060 | 3.100 | 126,900 | +0.01(+0.32%) |
Feb 10, 2003 | 3.010 | 3.140 | 3.000 | 3.090 | 71,200 | +0.09(+3.00%) |
Feb 07, 2003 | 3.030 | 3.050 | 3.000 | 3.000 | 6,800 | -0.04(-1.32%) |
Feb 06, 2003 | 3.110 | 3.160 | 3.040 | 3.040 | 30,900 | -0.07(-2.25%) |
Feb 05, 2003 | 3.180 | 3.200 | 3.110 | 3.110 | 19,800 | -0.08(-2.51%) |
Feb 04, 2003 | 3.100 | 3.250 | 3.040 | 3.190 | 147,600 | +0.13(+4.25%) |
Feb 03, 2003 | 3.100 | 3.120 | 3.050 | 3.060 | 9,400 | -0.02(-0.65%) |
Jan 31, 2003 | 3.100 | 3.150 | 3.070 | 3.080 | 10,100 | +0.01(+0.33%) |
Jan 30, 2003 | 3.150 | 3.131 | 3.070 | 3.070 | 15,300 | -0.08(-2.54%) |
Jan 29, 2003 | 3.130 | 3.180 | 3.130 | 3.150 | 17,200 | +0.03(+0.96%) |
Jan 28, 2003 | 3.140 | 3.200 | 3.120 | 3.120 | 22,400 | -0.02(-0.64%) |
Jan 27, 2003 | 3.100 | 3.140 | 2.900 | 3.140 | 21,700 | +0.04(+1.29%) |
Jan 24, 2003 | 2.960 | 3.100 | 2.960 | 3.100 | 23,400 | +0.13(+4.38%) |
Jan 23, 2003 | 3.020 | 3.030 | 2.970 | 2.970 | 6,200 | -0.02(-0.67%) |
Jan 22, 2003 | 3.200 | 3.200 | 2.980 | 2.990 | 23,000 | -0.14(-4.47%) |
Jan 21, 2003 | 3.150 | 3.180 | 2.990 | 3.130 | 45,200 | -0.02(-0.63%) |
Jan 17, 2003 | 3.140 | 3.180 | 3.130 | 3.150 | 25,100 | +0.06(+1.94%) |
Jan 16, 2003 | 3.100 | 3.150 | 3.050 | 3.090 | 3,000 | -0.05(-1.59%) |
Jan 15, 2003 | 3.000 | 3.170 | 3.000 | 3.140 | 14,400 | -0.03(-0.95%) |
Jan 14, 2003 | 3.010 | 3.170 | 3.000 | 3.170 | 25,000 | +0.10(+3.26%) |
Jan 13, 2003 | 3.130 | 3.130 | 2.990 | 3.070 | 27,400 | -0.05(-1.60%) |
Jan 10, 2003 | 3.140 | 3.140 | 3.080 | 3.120 | 11,300 | -0.02(-0.64%) |
Jan 09, 2003 | 3.150 | 3.150 | 3.040 | 3.140 | 42,400 | +0.04(+1.29%) |
Jan 08, 2003 | 3.050 | 3.150 | 3.040 | 3.100 | 19,500 | +0.01(+0.32%) |
Jan 07, 2003 | 3.050 | 3.100 | 2.900 | 3.090 | 252,500 | -0.02(-0.61%) |
Jan 06, 2003 | 3.169 | 3.169 | 3.060 | 3.109 | 14,900 | -0.06(-1.92%) |
Jan 03, 2003 | 3.090 | 3.170 | 3.080 | 3.170 | 10,400 | +0.11(+3.59%) |
Jan 02, 2003 | 3.150 | 3.170 | 3.060 | 3.060 | 16,700 | -0.09(-2.86%) |
Dec 31, 2002 | 2.980 | 3.170 | 2.670 | 3.150 | 22,300 | +0.07(+2.27%) |
Dec 30, 2002 | 3.100 | 3.100 | 3.000 | 3.080 | 13,900 | -0.05(-1.75%) |
Dec 27, 2002 | 3.121 | 3.150 | 3.060 | 3.135 | 9,000 | -0.02(-0.48%) |
Dec 26, 2002 | 3.150 | 3.200 | 3.110 | 3.150 | 10,200 | +0.02(+0.64%) |
Dec 24, 2002 | 3.120 | 3.180 | 3.120 | 3.130 | 8,300 | -0.02(-0.63%) |
Dec 23, 2002 | 3.070 | 3.150 | 3.060 | 3.150 | 20,200 | +0.02(+0.64%) |
Dec 20, 2002 | 3.110 | 3.150 | 3.110 | 3.130 | 8,500 | +0.03(+0.97%) |
Dec 19, 2002 | 3.050 | 3.140 | 3.050 | 3.100 | 27,800 | +0.05(+1.64%) |
Dec 18, 2002 | 3.070 | 3.080 | 3.000 | 3.050 | 22,400 | -0.05(-1.61%) |
Dec 17, 2002 | 3.020 | 3.150 | 2.990 | 3.100 | 19,200 | +0.10(+3.33%) |
Dec 16, 2002 | 3.070 | 3.080 | 3.000 | 3.000 | 14,800 | -0.09(-2.91%) |
Dec 13, 2002 | 3.060 | 3.090 | 3.060 | 3.090 | 5,000 | -0.05(-1.56%) |
Dec 12, 2002 | 3.080 | 3.140 | 3.060 | 3.139 | 5,000 | +0.07(+2.21%) |
Dec 11, 2002 | 3.000 | 3.100 | 3.000 | 3.071 | 8,800 | +0.01(+0.36%) |
Dec 10, 2002 | 3.110 | 3.150 | 3.000 | 3.060 | 12,000 | -0.05(-1.61%) |
Dec 09, 2002 | 3.130 | 3.170 | 2.990 | 3.110 | 61,400 | -0.02(-0.64%) |
Dec 06, 2002 | 3.050 | 3.130 | 3.050 | 3.130 | 26,800 | +0.07(+2.29%) |
Dec 05, 2002 | 3.110 | 3.170 | 3.050 | 3.060 | 44,000 | -0.06(-1.92%) |
Dec 04, 2002 | 3.110 | 3.250 | 3.090 | 3.120 | 24,800 | +0.05(+1.63%) |
Dec 03, 2002 | 3.190 | 3.190 | 2.990 | 3.070 | 93,100 | -0.04(-1.29%) |