Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 2.310 | 2.630 | 2.300 | 2.541 | 71,000 | +0.19(+8.22%) |
Jan 30, 2003 | 2.460 | 2.400 | 2.300 | 2.348 | 59,700 | -0.11(-4.55%) |
Jan 29, 2003 | 2.390 | 2.490 | 2.350 | 2.460 | 111,400 | +0.05(+2.07%) |
Jan 28, 2003 | 2.400 | 2.490 | 2.350 | 2.410 | 139,300 | +0.06(+2.55%) |
Jan 27, 2003 | 2.410 | 2.620 | 2.350 | 2.350 | 97,500 | -0.05(-2.08%) |
Jan 24, 2003 | 2.520 | 2.550 | 2.400 | 2.400 | 99,300 | -0.18(-6.98%) |
Jan 23, 2003 | 2.520 | 2.650 | 2.500 | 2.580 | 52,400 | +0.03(+1.18%) |
Jan 22, 2003 | 2.570 | 2.600 | 2.550 | 2.550 | 90,400 | -0.02(-0.78%) |
Jan 21, 2003 | 2.550 | 2.660 | 2.550 | 2.570 | 82,300 | +0.03(+1.18%) |
Jan 17, 2003 | 2.610 | 2.640 | 2.510 | 2.540 | 75,100 | -0.02(-0.78%) |
Jan 16, 2003 | 2.550 | 2.600 | 2.510 | 2.560 | 48,300 | -0.01(-0.39%) |
Jan 15, 2003 | 2.650 | 2.700 | 2.500 | 2.570 | 106,200 | -0.10(-3.75%) |
Jan 14, 2003 | 2.770 | 2.770 | 2.630 | 2.670 | 51,900 | -0.03(-1.11%) |
Jan 13, 2003 | 2.750 | 2.800 | 2.620 | 2.700 | 63,400 | -0.07(-2.53%) |
Jan 10, 2003 | 2.780 | 2.810 | 2.710 | 2.770 | 29,000 | +0.02(+0.73%) |
Jan 09, 2003 | 2.740 | 2.850 | 2.700 | 2.750 | 84,300 | +0.05(+1.85%) |
Jan 08, 2003 | 2.740 | 2.780 | 2.620 | 2.700 | 89,200 | -0.04(-1.46%) |
Jan 07, 2003 | 2.790 | 2.860 | 2.630 | 2.740 | 73,400 | +0.00(+0.00%) |
Jan 06, 2003 | 2.710 | 2.900 | 2.600 | 2.740 | 37,900 | +0.04(+1.48%) |
Jan 03, 2003 | 2.550 | 2.850 | 2.550 | 2.700 | 66,100 | -0.25(-8.47%) |
Jan 02, 2003 | 2.800 | 2.950 | 2.510 | 2.950 | 77,300 | +0.30(+11.32%) |
Dec 31, 2002 | 2.720 | 2.920 | 2.600 | 2.650 | 138,900 | -0.07(-2.57%) |
Dec 30, 2002 | 2.820 | 2.970 | 2.690 | 2.720 | 88,400 | -0.08(-2.86%) |
Dec 27, 2002 | 2.850 | 2.980 | 2.800 | 2.800 | 64,900 | -0.10(-3.45%) |
Dec 26, 2002 | 2.910 | 2.990 | 2.910 | 2.900 | 96,300 | -0.04(-1.36%) |
Dec 24, 2002 | 2.840 | 3.000 | 2.840 | 2.940 | 55,900 | +0.01(+0.34%) |
Dec 23, 2002 | 3.120 | 2.990 | 2.770 | 2.930 | 114,200 | +0.09(+3.17%) |
Dec 20, 2002 | 3.120 | 3.250 | 2.810 | 2.840 | 245,600 | -0.15(-5.02%) |
Dec 19, 2002 | 2.890 | 3.010 | 2.790 | 2.990 | 51,000 | +0.19(+6.79%) |
Dec 18, 2002 | 2.900 | 3.000 | 2.750 | 2.800 | 213,600 | -0.20(-6.67%) |
Dec 17, 2002 | 3.220 | 3.220 | 2.900 | 3.000 | 70,800 | -0.23(-7.12%) |
Dec 16, 2002 | 2.850 | 3.250 | 2.790 | 3.230 | 164,700 | +0.49(+17.88%) |
Dec 13, 2002 | 2.910 | 2.970 | 2.670 | 2.740 | 67,000 | -0.24(-8.05%) |
Dec 12, 2002 | 2.860 | 3.020 | 2.700 | 2.980 | 115,600 | +0.06(+2.05%) |
Dec 11, 2002 | 2.950 | 3.030 | 2.900 | 2.920 | 58,100 | -0.03(-1.02%) |
Dec 10, 2002 | 2.950 | 3.000 | 2.850 | 2.950 | 39,500 | +0.20(+7.27%) |
Dec 09, 2002 | 3.110 | 3.150 | 2.740 | 2.750 | 68,300 | -0.32(-10.42%) |
Dec 06, 2002 | 3.150 | 3.290 | 3.050 | 3.070 | 46,600 | -0.11(-3.46%) |
Dec 05, 2002 | 3.340 | 3.470 | 3.180 | 3.180 | 97,400 | -0.19(-5.64%) |
Dec 04, 2002 | 3.340 | 3.500 | 3.280 | 3.370 | 95,000 | -0.02(-0.59%) |
Dec 03, 2002 | 3.337 | 3.491 | 3.250 | 3.390 | 136,500 | +0.05(+1.50%) |
Dec 02, 2002 | 3.190 | 3.420 | 3.110 | 3.340 | 88,100 | +0.09(+2.77%) |
Nov 29, 2002 | 3.390 | 3.480 | 3.240 | 3.250 | 69,800 | -0.19(-5.52%) |
Nov 27, 2002 | 3.050 | 3.450 | 3.050 | 3.440 | 232,500 | +0.34(+10.97%) |
Nov 26, 2002 | 3.000 | 3.130 | 2.990 | 3.100 | 122,500 | +0.00(+0.00%) |
Nov 25, 2002 | 2.890 | 3.100 | 2.820 | 3.100 | 328,000 | +0.14(+4.73%) |
Nov 22, 2002 | 2.890 | 2.960 | 2.860 | 2.960 | 59,900 | +0.01(+0.34%) |
Nov 21, 2002 | 2.860 | 2.950 | 2.700 | 2.950 | 106,200 | +0.07(+2.43%) |
Nov 20, 2002 | 2.710 | 2.880 | 2.700 | 2.880 | 75,800 | +0.17(+6.27%) |
Nov 19, 2002 | 2.840 | 2.850 | 2.670 | 2.710 | 51,300 | +0.02(+0.74%) |
Nov 18, 2002 | 2.900 | 2.900 | 2.690 | 2.690 | 80,400 | -0.21(-7.24%) |
Nov 15, 2002 | 2.900 | 2.900 | 2.800 | 2.900 | 56,900 | -0.04(-1.36%) |
Nov 14, 2002 | 2.770 | 2.960 | 2.730 | 2.940 | 77,900 | +0.11(+3.89%) |
Nov 13, 2002 | 2.700 | 2.940 | 2.700 | 2.830 | 73,200 | -0.07(-2.41%) |
Nov 12, 2002 | 2.600 | 2.900 | 2.600 | 2.900 | 42,600 | +0.27(+10.27%) |
Nov 11, 2002 | 2.660 | 2.780 | 2.630 | 2.630 | 25,000 | -0.20(-7.07%) |
Nov 08, 2002 | 2.700 | 2.880 | 2.630 | 2.830 | 57,200 | +0.12(+4.43%) |
Nov 07, 2002 | 2.950 | 2.950 | 2.680 | 2.710 | 32,100 | -0.24(-8.14%) |
Nov 06, 2002 | 2.890 | 2.950 | 2.660 | 2.950 | 91,400 | +0.05(+1.72%) |
Nov 05, 2002 | 2.840 | 2.900 | 2.750 | 2.900 | 53,400 | +0.00(+0.00%) |
Nov 04, 2002 | 2.740 | 2.900 | 2.700 | 2.900 | 67,900 | +0.10(+3.57%) |