Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 2.900 | 3.050 | 2.870 | 3.000 | 292,900 | +0.10(+3.45%) |
Jan 30, 2003 | 2.870 | 2.950 | 2.870 | 2.900 | 17,900 | +0.03(+1.05%) |
Jan 29, 2003 | 2.910 | 2.970 | 2.840 | 2.870 | 17,900 | -0.04(-1.54%) |
Jan 28, 2003 | 2.920 | 2.950 | 2.900 | 2.915 | 3,500 | +0.02(+0.52%) |
Jan 27, 2003 | 3.000 | 3.000 | 2.900 | 2.900 | 14,400 | -0.01(-0.34%) |
Jan 24, 2003 | 2.900 | 2.990 | 2.900 | 2.910 | 11,900 | +0.01(+0.34%) |
Jan 23, 2003 | 2.990 | 2.990 | 2.860 | 2.900 | 28,800 | +0.03(+1.05%) |
Jan 22, 2003 | 2.760 | 2.980 | 2.760 | 2.870 | 55,300 | +0.09(+3.20%) |
Jan 21, 2003 | 2.860 | 2.860 | 2.760 | 2.781 | 9,500 | +0.02(+0.76%) |
Jan 17, 2003 | 2.990 | 2.990 | 2.760 | 2.760 | 21,900 | -0.11(-3.83%) |
Jan 16, 2003 | 2.860 | 3.020 | 2.820 | 2.870 | 52,800 | -0.13(-4.46%) |
Jan 15, 2003 | 3.040 | 3.120 | 3.000 | 3.004 | 41,600 | -0.09(-2.78%) |
Jan 14, 2003 | 2.900 | 3.090 | 2.880 | 3.090 | 52,400 | +0.20(+6.92%) |
Jan 13, 2003 | 2.900 | 2.940 | 2.800 | 2.890 | 50,600 | -0.04(-1.37%) |
Jan 10, 2003 | 2.880 | 3.060 | 2.880 | 2.930 | 28,900 | -0.05(-1.68%) |
Jan 09, 2003 | 3.080 | 3.170 | 2.880 | 2.980 | 32,000 | -0.05(-1.65%) |
Jan 08, 2003 | 3.080 | 3.080 | 3.000 | 3.030 | 22,600 | -0.02(-0.66%) |
Jan 07, 2003 | 2.940 | 3.100 | 2.900 | 3.050 | 48,100 | +0.15(+5.17%) |
Jan 06, 2003 | 2.730 | 2.950 | 2.730 | 2.900 | 43,400 | +0.12(+4.32%) |
Jan 03, 2003 | 2.920 | 2.950 | 2.730 | 2.780 | 102,000 | -0.19(-6.40%) |
Jan 02, 2003 | 2.860 | 2.970 | 2.750 | 2.970 | 52,300 | -0.07(-2.30%) |
Dec 31, 2002 | 2.720 | 3.100 | 2.660 | 3.040 | 62,800 | +0.28(+10.14%) |
Dec 30, 2002 | 2.680 | 2.780 | 2.650 | 2.760 | 27,000 | +0.06(+2.22%) |
Dec 27, 2002 | 2.660 | 2.800 | 2.660 | 2.700 | 28,000 | +0.00(+0.00%) |
Dec 26, 2002 | 2.720 | 3.000 | 2.650 | 2.700 | 34,300 | -0.02(-0.74%) |
Dec 24, 2002 | 2.740 | 3.100 | 2.670 | 2.720 | 48,600 | -0.02(-0.73%) |
Dec 23, 2002 | 2.900 | 2.840 | 2.650 | 2.740 | 23,900 | -0.12(-4.20%) |
Dec 20, 2002 | 2.900 | 2.950 | 2.800 | 2.860 | 10,800 | +0.07(+2.51%) |
Dec 19, 2002 | 2.750 | 2.950 | 2.750 | 2.790 | 9,200 | -0.09(-3.12%) |
Dec 18, 2002 | 3.000 | 3.050 | 2.650 | 2.880 | 55,200 | -0.11(-3.68%) |
Dec 17, 2002 | 3.000 | 3.050 | 2.900 | 2.990 | 11,900 | -0.02(-0.66%) |
Dec 16, 2002 | 3.000 | 3.100 | 2.960 | 3.010 | 12,300 | -0.02(-0.50%) |
Dec 13, 2002 | 3.020 | 3.050 | 2.970 | 3.025 | 18,800 | +0.00(+0.17%) |
Dec 12, 2002 | 2.840 | 3.030 | 2.810 | 3.020 | 37,100 | +0.17(+5.96%) |
Dec 11, 2002 | 2.760 | 2.900 | 2.760 | 2.850 | 18,300 | -0.04(-1.38%) |
Dec 10, 2002 | 2.850 | 2.890 | 2.750 | 2.890 | 13,200 | +0.02(+0.70%) |
Dec 09, 2002 | 2.810 | 2.880 | 2.810 | 2.870 | 44,600 | +0.04(+1.41%) |
Dec 06, 2002 | 2.930 | 2.940 | 2.810 | 2.830 | 47,300 | -0.07(-2.41%) |
Dec 05, 2002 | 2.950 | 2.950 | 2.900 | 2.900 | 6,400 | -0.07(-2.32%) |
Dec 04, 2002 | 2.930 | 3.020 | 2.870 | 2.969 | 24,900 | -0.01(-0.37%) |
Dec 03, 2002 | 2.910 | 3.040 | 2.900 | 2.980 | 13,900 | +0.03(+1.02%) |
Dec 02, 2002 | 3.050 | 3.050 | 2.880 | 2.950 | 27,000 | -0.05(-1.67%) |
Nov 29, 2002 | 2.950 | 3.050 | 2.950 | 3.000 | 23,600 | +0.03(+1.01%) |
Nov 27, 2002 | 3.050 | 3.050 | 2.900 | 2.970 | 17,000 | -0.08(-2.62%) |
Nov 26, 2002 | 3.070 | 3.080 | 2.850 | 3.050 | 26,300 | +0.15(+5.17%) |
Nov 25, 2002 | 3.150 | 3.160 | 2.850 | 2.900 | 95,100 | -0.26(-8.23%) |
Nov 22, 2002 | 3.160 | 3.181 | 3.000 | 3.160 | 31,900 | +0.01(+0.19%) |
Nov 21, 2002 | 3.280 | 3.290 | 2.800 | 3.154 | 96,900 | -0.08(-2.35%) |
Nov 20, 2002 | 3.233 | 3.290 | 3.160 | 3.230 | 15,900 | -0.04(-1.22%) |
Nov 19, 2002 | 3.300 | 3.310 | 3.140 | 3.270 | 37,000 | +0.06(+1.87%) |
Nov 18, 2002 | 3.240 | 3.320 | 3.200 | 3.210 | 18,400 | -0.06(-1.83%) |
Nov 15, 2002 | 3.340 | 3.340 | 3.230 | 3.270 | 29,800 | -0.06(-1.77%) |
Nov 14, 2002 | 3.340 | 3.400 | 3.260 | 3.329 | 18,600 | +0.13(+4.03%) |
Nov 13, 2002 | 3.260 | 3.400 | 3.170 | 3.200 | 126,400 | -0.10(-3.03%) |
Nov 12, 2002 | 3.280 | 3.530 | 3.220 | 3.300 | 82,900 | +0.02(+0.61%) |
Nov 11, 2002 | 3.490 | 3.520 | 3.190 | 3.280 | 59,300 | -0.20(-5.75%) |
Nov 08, 2002 | 3.400 | 3.730 | 3.330 | 3.480 | 91,600 | +0.14(+4.19%) |
Nov 07, 2002 | 3.080 | 3.440 | 3.080 | 3.340 | 122,100 | +0.19(+6.03%) |
Nov 06, 2002 | 3.180 | 3.280 | 3.110 | 3.150 | 141,000 | -0.06(-1.87%) |
Nov 05, 2002 | 3.200 | 3.340 | 3.010 | 3.210 | 66,100 | +0.04(+1.23%) |
Nov 04, 2002 | 3.230 | 3.380 | 3.020 | 3.171 | 367,700 | +0.02(+0.67%) |