Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 2.950 | 3.030 | 2.950 | 2.990 | 78,800 | +0.02(+0.67%) |
Jan 30, 2003 | 2.950 | 3.070 | 2.950 | 2.970 | 105,420 | +0.05(+1.71%) |
Jan 29, 2003 | 2.870 | 3.030 | 2.840 | 2.920 | 123,400 | -0.04(-1.35%) |
Jan 28, 2003 | 2.850 | 3.040 | 2.830 | 2.960 | 140,700 | +0.11(+3.86%) |
Jan 27, 2003 | 2.800 | 2.940 | 2.800 | 2.850 | 135,200 | -0.04(-1.38%) |
Jan 24, 2003 | 2.890 | 3.000 | 2.770 | 2.890 | 235,200 | -0.10(-3.34%) |
Jan 23, 2003 | 2.990 | 3.150 | 2.910 | 2.990 | 97,400 | +0.00(+0.00%) |
Jan 22, 2003 | 3.170 | 3.170 | 2.960 | 2.990 | 157,100 | -0.12(-3.86%) |
Jan 21, 2003 | 3.080 | 3.190 | 3.050 | 3.110 | 159,600 | -0.07(-2.20%) |
Jan 17, 2003 | 3.260 | 3.270 | 3.070 | 3.180 | 144,100 | -0.05(-1.55%) |
Jan 16, 2003 | 3.100 | 3.350 | 3.050 | 3.230 | 197,800 | +0.23(+7.67%) |
Jan 15, 2003 | 3.400 | 3.440 | 2.940 | 3.000 | 319,100 | -0.41(-12.02%) |
Jan 14, 2003 | 3.380 | 3.420 | 3.340 | 3.410 | 77,400 | +0.03(+0.92%) |
Jan 13, 2003 | 3.370 | 3.450 | 3.320 | 3.379 | 64,100 | -0.02(-0.62%) |
Jan 10, 2003 | 3.210 | 3.490 | 3.210 | 3.400 | 145,700 | +0.05(+1.49%) |
Jan 09, 2003 | 3.280 | 3.420 | 3.260 | 3.350 | 163,600 | +0.08(+2.45%) |
Jan 08, 2003 | 3.210 | 3.330 | 3.200 | 3.270 | 96,100 | -0.02(-0.61%) |
Jan 07, 2003 | 3.370 | 3.390 | 3.260 | 3.290 | 117,200 | -0.09(-2.63%) |
Jan 06, 2003 | 3.250 | 3.430 | 3.150 | 3.379 | 133,900 | +0.20(+6.26%) |
Jan 03, 2003 | 3.250 | 3.290 | 3.150 | 3.180 | 130,400 | -0.02(-0.63%) |
Jan 02, 2003 | 3.160 | 3.290 | 3.010 | 3.200 | 158,900 | +0.10(+3.23%) |
Dec 31, 2002 | 3.150 | 3.420 | 3.070 | 3.100 | 266,700 | -0.07(-2.21%) |
Dec 30, 2002 | 3.160 | 3.320 | 3.120 | 3.170 | 208,400 | -0.01(-0.31%) |
Dec 27, 2002 | 3.210 | 3.390 | 3.150 | 3.180 | 157,200 | -0.08(-2.45%) |
Dec 26, 2002 | 3.320 | 3.450 | 3.200 | 3.260 | 146,400 | -0.09(-2.69%) |
Dec 24, 2002 | 3.300 | 3.480 | 3.300 | 3.350 | 79,100 | -0.04(-1.18%) |
Dec 23, 2002 | 3.000 | 3.400 | 2.820 | 3.390 | 195,500 | +0.37(+12.25%) |
Dec 20, 2002 | 3.000 | 3.390 | 2.820 | 3.020 | 381,000 | +0.13(+4.50%) |
Dec 19, 2002 | 3.180 | 3.240 | 2.770 | 2.890 | 236,600 | -0.22(-7.07%) |
Dec 18, 2002 | 3.260 | 3.340 | 3.110 | 3.110 | 146,700 | -0.14(-4.31%) |
Dec 17, 2002 | 3.330 | 3.410 | 3.240 | 3.250 | 193,500 | +0.00(+0.00%) |
Dec 16, 2002 | 3.310 | 3.360 | 3.170 | 3.250 | 123,900 | -0.05(-1.52%) |
Dec 13, 2002 | 3.390 | 3.520 | 3.310 | 3.300 | 137,600 | -0.05(-1.49%) |
Dec 12, 2002 | 3.320 | 3.420 | 3.270 | 3.350 | 127,500 | +0.07(+2.13%) |
Dec 11, 2002 | 3.130 | 3.340 | 3.080 | 3.280 | 158,700 | -0.06(-1.80%) |
Dec 10, 2002 | 3.330 | 3.480 | 3.240 | 3.340 | 152,600 | +0.10(+3.09%) |
Dec 09, 2002 | 3.550 | 3.620 | 3.220 | 3.240 | 280,400 | -0.31(-8.73%) |
Dec 06, 2002 | 3.650 | 3.800 | 3.470 | 3.550 | 106,900 | -0.10(-2.74%) |
Dec 05, 2002 | 3.700 | 3.750 | 3.610 | 3.650 | 107,000 | +0.00(+0.00%) |
Dec 04, 2002 | 3.700 | 3.730 | 3.530 | 3.650 | 124,600 | -0.06(-1.62%) |
Dec 03, 2002 | 3.860 | 3.910 | 3.700 | 3.710 | 120,200 | -0.19(-4.87%) |
Dec 02, 2002 | 3.980 | 4.100 | 3.760 | 3.900 | 171,200 | -0.04(-1.02%) |
Nov 29, 2002 | 4.080 | 4.129 | 3.850 | 3.940 | 64,400 | -0.16(-3.90%) |
Nov 27, 2002 | 4.060 | 4.190 | 4.010 | 4.100 | 117,500 | +0.04(+0.99%) |
Nov 26, 2002 | 3.990 | 4.060 | 3.810 | 4.060 | 94,100 | +0.03(+0.74%) |
Nov 25, 2002 | 4.090 | 4.200 | 3.960 | 4.030 | 121,300 | +0.01(+0.25%) |
Nov 22, 2002 | 3.930 | 4.150 | 3.750 | 4.020 | 327,800 | +0.12(+3.08%) |
Nov 21, 2002 | 3.450 | 4.050 | 3.430 | 3.900 | 268,100 | +0.47(+13.74%) |
Nov 20, 2002 | 3.359 | 3.500 | 3.320 | 3.429 | 90,100 | +0.15(+4.51%) |
Nov 19, 2002 | 3.360 | 3.410 | 3.280 | 3.281 | 112,000 | -0.07(-2.06%) |
Nov 18, 2002 | 3.350 | 3.480 | 3.350 | 3.350 | 71,200 | -0.13(-3.74%) |
Nov 15, 2002 | 3.470 | 3.480 | 3.331 | 3.480 | 111,500 | +0.01(+0.29%) |
Nov 14, 2002 | 3.200 | 3.470 | 3.200 | 3.470 | 91,100 | +0.22(+6.77%) |
Nov 13, 2002 | 3.220 | 3.300 | 3.180 | 3.250 | 121,300 | +0.01(+0.31%) |
Nov 12, 2002 | 3.110 | 3.250 | 3.070 | 3.240 | 120,900 | +0.17(+5.54%) |
Nov 11, 2002 | 3.350 | 3.410 | 3.070 | 3.070 | 154,900 | -0.28(-8.36%) |
Nov 08, 2002 | 3.330 | 3.480 | 3.300 | 3.350 | 42,800 | +0.00(+0.00%) |
Nov 07, 2002 | 3.490 | 3.490 | 3.350 | 3.350 | 92,600 | -0.09(-2.62%) |
Nov 06, 2002 | 3.400 | 3.480 | 3.320 | 3.440 | 76,300 | +0.12(+3.61%) |
Nov 05, 2002 | 3.410 | 3.430 | 3.320 | 3.320 | 46,900 | -0.16(-4.60%) |
Nov 04, 2002 | 3.430 | 3.480 | 3.230 | 3.480 | 145,900 | +0.14(+4.19%) |