Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 3.980 | 4.015 | 3.950 | 3.995 | 218,900 | +0.03(+0.76%) |
Feb 27, 2003 | 3.900 | 4.030 | 3.900 | 3.965 | 190,000 | +0.05(+1.28%) |
Feb 26, 2003 | 3.955 | 4.015 | 3.875 | 3.915 | 235,300 | -0.08(-2.12%) |
Feb 25, 2003 | 4.025 | 4.030 | 3.945 | 4.000 | 256,600 | -0.06(-1.48%) |
Feb 24, 2003 | 4.065 | 4.085 | 4.020 | 4.060 | 120,600 | -0.01(-0.25%) |
Feb 21, 2003 | 4.190 | 4.190 | 4.015 | 4.070 | 173,000 | -0.11(-2.63%) |
Feb 20, 2003 | 4.010 | 4.280 | 4.010 | 4.180 | 238,200 | +0.18(+4.63%) |
Feb 19, 2003 | 3.995 | 4.010 | 3.825 | 3.995 | 100,400 | +0.04(+1.01%) |
Feb 18, 2003 | 3.835 | 4.100 | 3.835 | 3.955 | 118,000 | +0.10(+2.73%) |
Feb 14, 2003 | 3.940 | 3.965 | 3.740 | 3.850 | 183,700 | -0.09(-2.28%) |
Feb 13, 2003 | 3.775 | 3.940 | 3.705 | 3.940 | 272,200 | +0.21(+5.63%) |
Feb 12, 2003 | 3.815 | 3.825 | 3.725 | 3.730 | 61,400 | -0.08(-2.23%) |
Feb 11, 2003 | 3.830 | 3.850 | 3.765 | 3.815 | 96,900 | +0.02(+0.66%) |
Feb 10, 2003 | 3.730 | 3.815 | 3.680 | 3.790 | 349,900 | +0.04(+1.07%) |
Feb 07, 2003 | 3.800 | 3.805 | 3.740 | 3.750 | 90,000 | +0.00(+0.00%) |
Feb 06, 2003 | 3.735 | 3.850 | 3.660 | 3.750 | 179,500 | +0.00(+0.00%) |
Feb 05, 2003 | 3.735 | 3.825 | 3.735 | 3.750 | 168,100 | +0.00(+0.00%) |
Feb 04, 2003 | 3.845 | 3.845 | 3.725 | 3.750 | 182,500 | -0.10(-2.60%) |
Feb 03, 2003 | 3.975 | 4.185 | 3.835 | 3.850 | 166,900 | -0.12(-3.14%) |
Jan 31, 2003 | 3.995 | 3.995 | 3.860 | 3.975 | 423,300 | -0.02(-0.62%) |
Jan 30, 2003 | 4.000 | 4.065 | 3.950 | 4.000 | 486,345 | +0.01(+0.25%) |
Jan 29, 2003 | 3.845 | 4.020 | 3.655 | 3.990 | 315,200 | +0.08(+1.92%) |
Jan 28, 2003 | 3.630 | 3.925 | 3.595 | 3.915 | 409,200 | +0.34(+9.51%) |
Jan 27, 2003 | 3.565 | 3.755 | 3.545 | 3.575 | 175,300 | -0.01(-0.42%) |
Jan 24, 2003 | 3.840 | 3.865 | 3.425 | 3.590 | 513,900 | -0.27(-6.99%) |
Jan 23, 2003 | 3.955 | 3.995 | 3.775 | 3.860 | 222,900 | -0.04(-1.03%) |
Jan 22, 2003 | 3.730 | 3.980 | 3.690 | 3.900 | 295,600 | +0.11(+2.90%) |
Jan 21, 2003 | 3.550 | 3.995 | 3.550 | 3.790 | 377,100 | +0.25(+7.06%) |
Jan 17, 2003 | 3.580 | 3.670 | 3.535 | 3.540 | 411,600 | -0.09(-2.49%) |
Jan 16, 2003 | 3.685 | 3.790 | 3.610 | 3.631 | 924,900 | -0.06(-1.75%) |
Jan 15, 2003 | 4.015 | 4.015 | 3.680 | 3.695 | 373,200 | -0.31(-7.63%) |
Jan 14, 2003 | 4.000 | 4.060 | 3.935 | 4.000 | 475,900 | +0.00(+0.00%) |
Jan 13, 2003 | 3.900 | 4.100 | 3.880 | 4.000 | 307,800 | +0.12(+2.96%) |
Jan 10, 2003 | 3.790 | 3.890 | 3.720 | 3.885 | 263,800 | +0.09(+2.51%) |
Jan 09, 2003 | 3.685 | 3.875 | 3.675 | 3.790 | 306,500 | +0.12(+3.41%) |
Jan 08, 2003 | 3.550 | 3.685 | 3.525 | 3.665 | 530,900 | +0.04(+1.10%) |
Jan 07, 2003 | 3.550 | 3.640 | 3.450 | 3.625 | 341,700 | +0.15(+4.47%) |
Jan 06, 2003 | 3.385 | 3.555 | 3.385 | 3.470 | 182,800 | +0.06(+1.76%) |
Jan 03, 2003 | 3.275 | 3.480 | 3.245 | 3.410 | 259,800 | +0.14(+4.14%) |
Jan 02, 2003 | 3.060 | 3.275 | 3.060 | 3.275 | 332,000 | +0.23(+7.54%) |
Dec 31, 2002 | 3.015 | 3.175 | 3.000 | 3.045 | 274,000 | -3.22(-51.44%) |
Dec 27, 2002 | 6.050 | 6.350 | 6.010 | 6.270 | 180,200 | +0.23(+3.81%) |
Dec 26, 2002 | 6.000 | 6.200 | 5.950 | 6.040 | 180,100 | +0.00(+0.00%) |
Dec 24, 2002 | 5.930 | 6.080 | 5.930 | 6.040 | 99,600 | +0.11(+1.85%) |
Dec 23, 2002 | 6.080 | 6.500 | 5.890 | 5.930 | 195,400 | -0.16(-2.63%) |
Dec 20, 2002 | 6.080 | 6.500 | 6.010 | 6.090 | 343,300 | -0.02(-0.33%) |
Dec 19, 2002 | 5.920 | 6.390 | 5.900 | 6.110 | 280,000 | +0.22(+3.74%) |
Dec 18, 2002 | 6.120 | 6.160 | 5.860 | 5.890 | 279,800 | -0.27(-4.38%) |
Dec 17, 2002 | 6.290 | 6.350 | 6.150 | 6.160 | 125,700 | -0.23(-3.60%) |
Dec 16, 2002 | 6.370 | 6.480 | 6.210 | 6.390 | 321,500 | +0.04(+0.63%) |
Dec 13, 2002 | 6.500 | 6.520 | 6.220 | 6.350 | 183,700 | -0.16(-2.46%) |
Dec 12, 2002 | 6.700 | 6.700 | 6.420 | 6.510 | 143,500 | -0.19(-2.82%) |
Dec 11, 2002 | 6.630 | 6.910 | 6.460 | 6.699 | 188,700 | +0.05(+0.74%) |
Dec 10, 2002 | 6.430 | 6.680 | 6.210 | 6.650 | 247,600 | +0.37(+5.89%) |
Dec 09, 2002 | 6.990 | 7.020 | 6.260 | 6.280 | 369,800 | -0.72(-10.29%) |
Dec 06, 2002 | 6.910 | 7.200 | 6.670 | 7.000 | 279,700 | +0.08(+1.16%) |
Dec 05, 2002 | 7.160 | 7.360 | 6.710 | 6.920 | 183,300 | -0.23(-3.22%) |
Dec 04, 2002 | 7.030 | 7.300 | 6.800 | 7.150 | 507,200 | -0.01(-0.14%) |
Dec 03, 2002 | 7.260 | 7.320 | 6.800 | 7.160 | 1,076,400 | -0.29(-3.89%) |