Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 3.010 | 3.120 | 3.010 | 3.070 | 2,100 | +0.02(+0.66%) |
Jan 30, 2003 | 3.120 | 3.130 | 2.920 | 3.050 | 15,059 | -0.07(-2.24%) |
Jan 29, 2003 | 3.000 | 3.120 | 3.000 | 3.120 | 10,000 | +0.06(+1.96%) |
Jan 28, 2003 | 3.110 | 3.110 | 3.060 | 3.060 | 2,700 | -0.04(-1.29%) |
Jan 27, 2003 | 3.170 | 3.170 | 3.100 | 3.100 | 26,100 | -0.17(-5.20%) |
Jan 24, 2003 | 3.250 | 3.290 | 3.210 | 3.270 | 10,500 | -0.08(-2.39%) |
Jan 23, 2003 | 3.250 | 3.350 | 3.250 | 3.350 | 900 | +0.19(+6.01%) |
Jan 22, 2003 | 3.250 | 3.250 | 3.140 | 3.160 | 6,500 | -0.06(-1.86%) |
Jan 21, 2003 | 3.300 | 3.300 | 3.160 | 3.220 | 2,200 | -0.03(-0.92%) |
Jan 17, 2003 | 3.140 | 3.290 | 3.100 | 3.250 | 2,800 | +0.00(+0.00%) |
Jan 16, 2003 | 3.400 | 3.400 | 3.250 | 3.250 | 2,700 | -0.22(-6.34%) |
Jan 15, 2003 | 3.500 | 3.550 | 3.460 | 3.470 | 4,300 | -0.03(-0.86%) |
Jan 14, 2003 | 3.410 | 3.500 | 3.410 | 3.500 | 2,900 | +0.10(+2.94%) |
Jan 13, 2003 | 3.310 | 3.400 | 3.310 | 3.400 | 10,100 | +0.10(+3.03%) |
Jan 10, 2003 | 3.300 | 3.300 | 3.300 | 3.300 | 1,000 | +0.06(+1.85%) |
Jan 09, 2003 | 3.000 | 3.330 | 3.000 | 3.240 | 17,700 | +0.08(+2.50%) |
Jan 08, 2003 | 3.150 | 3.220 | 3.150 | 3.161 | 5,800 | +0.00(+0.03%) |
Jan 07, 2003 | 3.180 | 3.220 | 3.150 | 3.160 | 6,300 | +0.01(+0.29%) |
Jan 06, 2003 | 3.150 | 3.210 | 3.101 | 3.151 | 25,700 | -0.03(-0.91%) |
Jan 03, 2003 | 3.260 | 3.260 | 3.180 | 3.180 | 2,000 | -0.13(-3.93%) |
Jan 02, 2003 | 2.930 | 3.330 | 2.930 | 3.310 | 31,800 | +0.21(+6.77%) |
Dec 31, 2002 | 2.950 | 3.100 | 2.950 | 3.100 | 48,700 | +0.10(+3.33%) |
Dec 30, 2002 | 3.000 | 3.020 | 2.930 | 3.000 | 5,800 | +0.00(+0.00%) |
Dec 27, 2002 | 2.930 | 3.029 | 2.930 | 3.000 | 9,100 | -0.05(-1.64%) |
Dec 26, 2002 | 3.010 | 3.050 | 2.850 | 3.050 | 8,900 | +0.01(+0.33%) |
Dec 24, 2002 | 2.960 | 3.140 | 2.960 | 3.040 | 31,800 | -0.04(-1.30%) |
Dec 23, 2002 | 3.000 | 3.080 | 2.970 | 3.080 | 30,200 | +0.03(+0.98%) |
Dec 20, 2002 | 3.020 | 3.050 | 2.910 | 3.050 | 18,000 | -0.08(-2.56%) |
Dec 19, 2002 | 3.100 | 3.150 | 3.010 | 3.130 | 11,400 | -0.07(-2.19%) |
Dec 18, 2002 | 3.110 | 3.220 | 3.110 | 3.200 | 1,800 | -0.05(-1.57%) |
Dec 17, 2002 | 3.170 | 3.330 | 3.170 | 3.251 | 5,700 | -0.04(-1.19%) |
Dec 16, 2002 | 3.300 | 3.340 | 3.120 | 3.290 | 18,100 | -0.06(-1.79%) |
Dec 13, 2002 | 3.350 | 3.390 | 3.310 | 3.350 | 9,900 | -0.04(-1.18%) |
Dec 12, 2002 | 3.320 | 3.420 | 3.320 | 3.390 | 4,900 | +0.09(+2.73%) |
Dec 11, 2002 | 3.440 | 3.440 | 3.300 | 3.300 | 3,100 | -0.10(-2.94%) |
Dec 10, 2002 | 3.300 | 3.500 | 3.300 | 3.400 | 11,800 | +0.13(+3.98%) |
Dec 09, 2002 | 3.420 | 3.500 | 3.260 | 3.270 | 16,600 | -0.10(-2.97%) |
Dec 06, 2002 | 3.450 | 3.450 | 3.360 | 3.370 | 8,000 | -0.12(-3.44%) |
Dec 05, 2002 | 3.400 | 3.490 | 3.400 | 3.490 | 8,200 | -0.04(-1.11%) |
Dec 04, 2002 | 3.560 | 3.560 | 3.420 | 3.529 | 3,300 | -0.11(-3.05%) |
Dec 03, 2002 | 3.630 | 3.771 | 3.630 | 3.640 | 15,500 | -0.06(-1.62%) |
Dec 02, 2002 | 3.600 | 3.850 | 3.500 | 3.700 | 81,600 | +0.23(+6.63%) |
Nov 29, 2002 | 3.450 | 3.530 | 3.450 | 3.470 | 31,900 | +0.20(+6.12%) |
Nov 27, 2002 | 3.100 | 3.270 | 2.990 | 3.270 | 37,500 | +0.43(+15.14%) |
Nov 26, 2002 | 3.150 | 3.180 | 2.840 | 2.840 | 23,600 | -0.30(-9.55%) |
Nov 25, 2002 | 3.000 | 3.150 | 2.930 | 3.140 | 20,300 | +0.24(+8.28%) |
Nov 22, 2002 | 2.840 | 2.900 | 2.825 | 2.900 | 30,900 | +0.05(+1.75%) |
Nov 21, 2002 | 3.050 | 3.060 | 2.810 | 2.850 | 61,300 | +0.10(+3.64%) |
Nov 20, 2002 | 2.760 | 2.850 | 2.690 | 2.750 | 85,900 | -0.05(-1.79%) |
Nov 19, 2002 | 2.850 | 2.880 | 2.800 | 2.800 | 9,200 | +0.00(+0.00%) |
Nov 18, 2002 | 2.800 | 2.880 | 2.710 | 2.800 | 32,300 | +0.21(+8.11%) |
Nov 15, 2002 | 2.740 | 2.740 | 2.590 | 2.590 | 8,100 | -0.10(-3.72%) |
Nov 14, 2002 | 2.800 | 2.800 | 2.620 | 2.690 | 12,900 | -0.12(-4.27%) |
Nov 13, 2002 | 2.800 | 2.810 | 2.800 | 2.810 | 21,500 | -0.06(-2.09%) |
Nov 12, 2002 | 2.770 | 2.870 | 2.770 | 2.870 | 2,400 | +0.03(+1.06%) |
Nov 11, 2002 | 2.860 | 2.900 | 2.840 | 2.840 | 2,800 | +0.03(+1.07%) |
Nov 08, 2002 | 2.751 | 2.810 | 2.751 | 2.810 | 400 | +0.11(+4.07%) |
Nov 07, 2002 | 2.850 | 2.850 | 2.700 | 2.700 | 20,100 | -0.21(-7.22%) |
Nov 06, 2002 | 2.910 | 2.910 | 2.910 | 2.910 | 200 | -0.02(-0.68%) |
Nov 05, 2002 | 2.950 | 2.980 | 2.900 | 2.930 | 4,500 | +0.03(+1.03%) |
Nov 04, 2002 | 2.750 | 3.140 | 2.750 | 2.900 | 57,100 | +0.05(+1.75%) |