Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 3.050 | 3.050 | 2.790 | 3.000 | 140,000 | -0.05(-1.64%) |
Feb 27, 2003 | 2.930 | 3.050 | 2.920 | 3.050 | 16,400 | +0.05(+1.67%) |
Feb 26, 2003 | 2.850 | 3.000 | 2.850 | 3.000 | 23,500 | +0.05(+1.69%) |
Feb 25, 2003 | 2.930 | 2.950 | 2.810 | 2.950 | 37,800 | -0.05(-1.67%) |
Feb 24, 2003 | 2.900 | 3.150 | 2.900 | 3.000 | 13,900 | +0.05(+1.73%) |
Feb 21, 2003 | 3.030 | 3.050 | 2.900 | 2.949 | 4,100 | -0.10(-3.31%) |
Feb 20, 2003 | 3.010 | 3.060 | 2.980 | 3.050 | 14,000 | -0.04(-1.33%) |
Feb 19, 2003 | 3.140 | 3.250 | 3.010 | 3.091 | 12,400 | -0.22(-6.62%) |
Feb 18, 2003 | 3.060 | 3.350 | 3.050 | 3.310 | 28,600 | +0.30(+9.97%) |
Feb 14, 2003 | 2.750 | 3.060 | 2.750 | 3.010 | 27,200 | +0.21(+7.50%) |
Feb 13, 2003 | 2.700 | 2.800 | 2.700 | 2.800 | 19,800 | +0.05(+1.82%) |
Feb 12, 2003 | 2.800 | 2.800 | 2.650 | 2.750 | 31,000 | -0.04(-1.43%) |
Feb 11, 2003 | 2.720 | 2.790 | 2.630 | 2.790 | 62,100 | +0.06(+2.20%) |
Feb 10, 2003 | 2.500 | 2.730 | 2.500 | 2.730 | 17,100 | +0.13(+5.00%) |
Feb 07, 2003 | 2.450 | 2.740 | 2.410 | 2.600 | 23,800 | -0.10(-3.70%) |
Feb 06, 2003 | 2.590 | 2.800 | 2.500 | 2.700 | 27,100 | +0.23(+9.31%) |
Feb 05, 2003 | 2.550 | 2.650 | 2.450 | 2.470 | 865,000 | -0.08(-3.14%) |
Feb 04, 2003 | 2.500 | 2.550 | 2.500 | 2.550 | 107,200 | +0.02(+0.79%) |
Feb 03, 2003 | 2.500 | 2.550 | 2.500 | 2.530 | 25,200 | +0.01(+0.40%) |
Jan 31, 2003 | 2.550 | 2.700 | 2.500 | 2.520 | 63,900 | -0.07(-2.70%) |
Jan 30, 2003 | 2.560 | 2.850 | 2.570 | 2.590 | 48,500 | +0.01(+0.58%) |
Jan 29, 2003 | 2.520 | 2.600 | 2.520 | 2.575 | 54,500 | +0.06(+2.18%) |
Jan 28, 2003 | 3.000 | 3.000 | 2.480 | 2.520 | 46,900 | -0.27(-9.68%) |
Jan 27, 2003 | 2.850 | 3.000 | 2.740 | 2.790 | 19,400 | -0.21(-7.00%) |
Jan 24, 2003 | 2.930 | 3.000 | 2.790 | 3.000 | 53,600 | +0.06(+2.04%) |
Jan 23, 2003 | 3.000 | 3.200 | 2.810 | 2.940 | 37,700 | +0.02(+0.68%) |
Jan 22, 2003 | 2.900 | 3.050 | 2.870 | 2.920 | 65,700 | +0.07(+2.46%) |
Jan 21, 2003 | 2.840 | 2.850 | 2.820 | 2.850 | 19,000 | +0.02(+0.71%) |
Jan 17, 2003 | 2.840 | 2.880 | 2.800 | 2.830 | 15,500 | +0.01(+0.35%) |
Jan 16, 2003 | 2.860 | 2.920 | 2.800 | 2.820 | 21,000 | -0.03(-1.05%) |
Jan 15, 2003 | 2.950 | 2.950 | 2.850 | 2.850 | 1,177,600 | -0.10(-3.36%) |
Jan 14, 2003 | 3.010 | 3.010 | 2.800 | 2.949 | 49,600 | -0.00(-0.03%) |
Jan 13, 2003 | 3.020 | 3.020 | 2.910 | 2.950 | 18,200 | +0.03(+1.03%) |
Jan 10, 2003 | 2.970 | 2.970 | 2.900 | 2.920 | 19,300 | -0.09(-2.99%) |
Jan 09, 2003 | 3.100 | 3.110 | 2.660 | 3.010 | 37,500 | +0.17(+5.99%) |
Jan 08, 2003 | 2.960 | 3.100 | 2.760 | 2.840 | 74,000 | -0.07(-2.41%) |
Jan 07, 2003 | 2.950 | 3.000 | 2.810 | 2.910 | 48,100 | -0.04(-1.32%) |
Jan 06, 2003 | 2.800 | 2.950 | 2.800 | 2.949 | 2,300 | +0.19(+6.85%) |
Jan 03, 2003 | 2.920 | 3.000 | 2.700 | 2.760 | 20,600 | -0.24(-8.00%) |
Jan 02, 2003 | 2.730 | 3.000 | 2.650 | 3.000 | 11,700 | +0.35(+13.21%) |
Dec 31, 2002 | 2.860 | 3.000 | 2.620 | 2.650 | 590,400 | -0.28(-9.56%) |
Dec 30, 2002 | 3.110 | 3.130 | 2.860 | 2.930 | 121,800 | -0.17(-5.48%) |
Dec 27, 2002 | 3.000 | 3.150 | 3.000 | 3.100 | 14,700 | +0.00(+0.00%) |
Dec 26, 2002 | 3.000 | 3.150 | 3.000 | 3.100 | 36,500 | +0.15(+5.08%) |
Dec 24, 2002 | 3.250 | 3.250 | 2.950 | 2.950 | 6,100 | -0.23(-7.23%) |
Dec 23, 2002 | 3.150 | 3.200 | 2.950 | 3.180 | 59,400 | +0.15(+4.95%) |
Dec 20, 2002 | 3.150 | 3.150 | 2.950 | 3.030 | 73,100 | -0.12(-3.81%) |
Dec 19, 2002 | 3.130 | 3.150 | 3.050 | 3.150 | 32,300 | +0.05(+1.58%) |
Dec 18, 2002 | 3.250 | 3.250 | 3.030 | 3.101 | 50,300 | -0.11(-3.43%) |
Dec 17, 2002 | 3.240 | 3.240 | 3.040 | 3.211 | 101,800 | +0.01(+0.34%) |
Dec 16, 2002 | 3.300 | 3.320 | 3.180 | 3.200 | 59,300 | -0.10(-3.03%) |
Dec 13, 2002 | 3.380 | 3.380 | 3.250 | 3.300 | 60,600 | -0.03(-0.90%) |
Dec 12, 2002 | 3.230 | 3.330 | 3.110 | 3.330 | 239,400 | +0.24(+7.77%) |
Dec 11, 2002 | 3.010 | 3.230 | 3.010 | 3.090 | 17,700 | +0.09(+3.00%) |
Dec 10, 2002 | 3.010 | 3.170 | 3.000 | 3.000 | 16,800 | +0.04(+1.35%) |
Dec 09, 2002 | 3.440 | 3.440 | 2.950 | 2.960 | 55,800 | -0.44(-12.94%) |
Dec 06, 2002 | 3.300 | 3.490 | 3.170 | 3.400 | 28,200 | +0.21(+6.58%) |
Dec 05, 2002 | 2.970 | 3.500 | 2.970 | 3.190 | 17,100 | +0.18(+5.98%) |
Dec 04, 2002 | 3.360 | 3.360 | 3.000 | 3.010 | 44,000 | -0.34(-10.15%) |
Dec 03, 2002 | 3.410 | 3.510 | 3.350 | 3.350 | 19,700 | -0.01(-0.30%) |