Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 02, 2002 | 3.380 | 3.390 | 3.100 | 3.110 | 105,100 | -0.28(-8.26%) |
Nov 29, 2002 | 3.330 | 3.390 | 3.290 | 3.390 | 47,700 | +0.06(+1.80%) |
Nov 27, 2002 | 3.330 | 3.370 | 3.290 | 3.330 | 82,000 | +0.03(+0.91%) |
Nov 26, 2002 | 3.350 | 3.350 | 3.250 | 3.300 | 90,700 | -0.11(-3.23%) |
Nov 25, 2002 | 3.150 | 3.440 | 3.130 | 3.410 | 56,900 | +0.27(+8.60%) |
Nov 22, 2002 | 2.980 | 3.400 | 2.980 | 3.140 | 104,400 | +0.11(+3.63%) |
Nov 21, 2002 | 2.950 | 3.050 | 2.950 | 3.030 | 31,800 | +0.04(+1.34%) |
Nov 20, 2002 | 2.950 | 2.990 | 2.900 | 2.990 | 81,000 | +0.04(+1.36%) |
Nov 19, 2002 | 2.850 | 2.950 | 2.800 | 2.950 | 52,000 | +0.17(+6.12%) |
Nov 18, 2002 | 2.800 | 2.800 | 2.720 | 2.780 | 82,600 | +0.03(+1.13%) |
Nov 15, 2002 | 2.750 | 2.800 | 2.730 | 2.749 | 81,600 | -0.06(-2.17%) |
Nov 14, 2002 | 2.830 | 2.869 | 2.700 | 2.810 | 290,300 | -0.05(-1.75%) |
Nov 13, 2002 | 2.950 | 2.950 | 2.811 | 2.860 | 20,700 | -0.08(-2.72%) |
Nov 12, 2002 | 2.910 | 2.950 | 2.820 | 2.940 | 38,400 | +0.03(+0.93%) |
Nov 11, 2002 | 3.091 | 3.100 | 2.910 | 2.913 | 59,600 | -0.18(-5.73%) |
Nov 08, 2002 | 3.150 | 3.180 | 2.960 | 3.090 | 126,700 | +0.02(+0.82%) |
Nov 07, 2002 | 3.030 | 3.150 | 3.030 | 3.065 | 37,000 | +0.02(+0.82%) |
Nov 06, 2002 | 2.989 | 3.150 | 2.920 | 3.040 | 91,100 | -0.04(-1.27%) |
Nov 05, 2002 | 2.970 | 3.150 | 2.970 | 3.079 | 34,900 | -0.02(-0.68%) |
Nov 04, 2002 | 2.990 | 3.130 | 2.950 | 3.100 | 70,500 | +0.08(+2.65%) |