Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 5.470 | 5.470 | 5.380 | 5.450 | 2,200 | -0.05(-0.91%) |
Feb 27, 2003 | 5.500 | 5.510 | 5.500 | 5.500 | 3,500 | -0.24(-4.18%) |
Feb 26, 2003 | 5.650 | 5.740 | 5.650 | 5.740 | 600 | +0.09(+1.59%) |
Feb 25, 2003 | 5.500 | 5.780 | 5.500 | 5.650 | 5,800 | +0.15(+2.73%) |
Feb 24, 2003 | 5.500 | 5.500 | 5.500 | 5.500 | 0 | +0.00(+0.00%) |
Feb 21, 2003 | 5.500 | 5.500 | 5.500 | 5.500 | 1,300 | +0.10(+1.85%) |
Feb 20, 2003 | 5.350 | 5.400 | 5.350 | 5.400 | 600 | +0.10(+1.89%) |
Feb 19, 2003 | 5.150 | 5.300 | 5.000 | 5.300 | 12,700 | +0.15(+2.91%) |
Feb 18, 2003 | 5.100 | 5.150 | 5.100 | 5.150 | 1,200 | +0.05(+0.98%) |
Feb 14, 2003 | 5.100 | 5.100 | 5.100 | 5.100 | 200 | +0.05(+0.99%) |
Feb 13, 2003 | 5.430 | 5.500 | 5.050 | 5.050 | 6,000 | -0.46(-8.35%) |
Feb 12, 2003 | 5.990 | 5.990 | 5.400 | 5.510 | 12,600 | -0.49(-8.17%) |
Feb 11, 2003 | 6.000 | 6.000 | 6.000 | 6.000 | 0 | +0.00(+0.00%) |
Feb 10, 2003 | 6.000 | 6.000 | 5.860 | 6.000 | 4,000 | +0.15(+2.56%) |
Feb 07, 2003 | 5.950 | 5.950 | 5.850 | 5.850 | 2,200 | -0.14(-2.34%) |
Feb 06, 2003 | 5.800 | 5.990 | 5.780 | 5.990 | 4,400 | +0.19(+3.28%) |
Feb 05, 2003 | 5.800 | 5.800 | 5.800 | 5.800 | 500 | +0.01(+0.17%) |
Feb 04, 2003 | 5.780 | 5.790 | 5.780 | 5.790 | 800 | +0.00(+0.00%) |
Feb 03, 2003 | 6.000 | 6.000 | 5.780 | 5.790 | 9,600 | -0.17(-2.85%) |
Jan 31, 2003 | 5.890 | 6.000 | 5.850 | 5.960 | 11,800 | -0.02(-0.33%) |
Jan 30, 2003 | 5.990 | 6.050 | 5.900 | 5.980 | 5,600 | +0.09(+1.53%) |
Jan 29, 2003 | 5.950 | 5.990 | 5.880 | 5.890 | 1,200 | -0.06(-1.01%) |
Jan 28, 2003 | 5.900 | 6.000 | 5.900 | 5.950 | 13,300 | +0.05(+0.85%) |
Jan 27, 2003 | 5.400 | 5.900 | 5.400 | 5.900 | 13,500 | +0.50(+9.26%) |
Jan 24, 2003 | 4.920 | 5.500 | 4.920 | 5.400 | 11,100 | +0.47(+9.53%) |
Jan 23, 2003 | 4.920 | 4.930 | 4.910 | 4.930 | 3,900 | +0.01(+0.20%) |
Jan 22, 2003 | 4.880 | 4.920 | 4.880 | 4.920 | 2,700 | +0.04(+0.82%) |
Jan 21, 2003 | 4.730 | 4.880 | 4.730 | 4.880 | 2,300 | +0.11(+2.31%) |
Jan 17, 2003 | 4.770 | 4.780 | 4.770 | 4.770 | 300 | -0.03(-0.63%) |
Jan 16, 2003 | 4.740 | 4.800 | 4.740 | 4.800 | 1,500 | +0.07(+1.48%) |
Jan 15, 2003 | 4.750 | 4.750 | 4.730 | 4.730 | 2,000 | -0.03(-0.63%) |
Jan 14, 2003 | 4.710 | 4.760 | 4.710 | 4.760 | 1,100 | +0.06(+1.28%) |
Jan 13, 2003 | 4.700 | 4.700 | 4.700 | 4.700 | 0 | +0.00(+0.00%) |
Jan 10, 2003 | 4.770 | 4.770 | 4.700 | 4.700 | 2,100 | -0.01(-0.21%) |
Jan 09, 2003 | 4.750 | 4.940 | 4.700 | 4.710 | 7,200 | -0.04(-0.84%) |
Jan 08, 2003 | 4.750 | 4.750 | 4.750 | 4.750 | 500 | +0.10(+2.15%) |
Jan 07, 2003 | 4.630 | 4.750 | 4.630 | 4.650 | 3,100 | -0.13(-2.72%) |
Jan 06, 2003 | 4.770 | 4.800 | 4.770 | 4.780 | 2,400 | -0.09(-1.85%) |
Jan 03, 2003 | 4.600 | 4.870 | 4.600 | 4.870 | 5,300 | +0.44(+9.93%) |
Jan 02, 2003 | 4.750 | 4.750 | 4.430 | 4.430 | 1,600 | -0.32(-6.74%) |
Dec 31, 2002 | 4.360 | 4.750 | 4.360 | 4.750 | 4,100 | +0.46(+10.72%) |
Dec 30, 2002 | 4.210 | 4.290 | 4.200 | 4.290 | 5,000 | +0.04(+0.94%) |
Dec 27, 2002 | 4.160 | 4.250 | 4.160 | 4.250 | 400 | +0.00(+0.00%) |
Dec 26, 2002 | 4.200 | 4.250 | 4.160 | 4.250 | 1,900 | +0.13(+3.16%) |
Dec 24, 2002 | 4.120 | 4.120 | 4.120 | 4.120 | 4,000 | +0.02(+0.49%) |
Dec 23, 2002 | 4.100 | 4.100 | 4.100 | 4.100 | 1,500 | -0.07(-1.68%) |
Dec 20, 2002 | 4.080 | 4.260 | 4.080 | 4.170 | 3,000 | -0.01(-0.24%) |
Dec 19, 2002 | 4.100 | 4.180 | 4.050 | 4.180 | 6,600 | +0.09(+2.20%) |
Dec 18, 2002 | 4.090 | 4.090 | 4.090 | 4.090 | 1,200 | -0.14(-3.31%) |
Dec 17, 2002 | 4.260 | 4.260 | 4.150 | 4.230 | 900 | -0.03(-0.70%) |
Dec 16, 2002 | 4.260 | 4.260 | 4.260 | 4.260 | 1,900 | -0.04(-0.93%) |
Dec 13, 2002 | 4.100 | 4.300 | 4.050 | 4.300 | 17,500 | +0.10(+2.38%) |
Dec 12, 2002 | 4.070 | 4.200 | 4.050 | 4.200 | 9,900 | +0.10(+2.44%) |
Dec 11, 2002 | 4.290 | 4.290 | 4.100 | 4.100 | 3,300 | -0.09(-2.15%) |
Dec 10, 2002 | 4.100 | 4.200 | 4.010 | 4.190 | 4,700 | +0.01(+0.24%) |
Dec 09, 2002 | 4.050 | 4.190 | 4.050 | 4.180 | 3,500 | -0.12(-2.79%) |
Dec 06, 2002 | 4.300 | 4.300 | 4.300 | 4.300 | 200 | +0.00(+0.00%) |
Dec 05, 2002 | 4.020 | 4.300 | 4.000 | 4.300 | 11,300 | +0.15(+3.61%) |
Dec 04, 2002 | 4.050 | 4.150 | 4.050 | 4.150 | 9,800 | +0.05(+1.22%) |
Dec 03, 2002 | 4.100 | 4.100 | 4.000 | 4.100 | 13,300 | +0.05(+1.23%) |