Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 4.030 | 4.040 | 4.030 | 4.040 | 2,000 | +0.03(+0.75%) |
Feb 27, 2003 | 4.010 | 4.010 | 4.010 | 4.010 | 1,200 | +0.18(+4.70%) |
Feb 26, 2003 | 3.830 | 3.830 | 3.830 | 3.830 | 0 | +0.00(+0.00%) |
Feb 25, 2003 | 3.830 | 3.830 | 3.830 | 3.830 | 0 | +0.00(+0.00%) |
Feb 24, 2003 | 3.830 | 3.830 | 3.830 | 3.830 | 100 | -0.10(-2.54%) |
Feb 21, 2003 | 3.930 | 3.930 | 3.930 | 3.930 | 0 | +0.00(+0.00%) |
Feb 20, 2003 | 3.930 | 3.930 | 3.930 | 3.930 | 0 | +0.00(+0.00%) |
Feb 19, 2003 | 3.920 | 3.940 | 3.920 | 3.930 | 1,000 | -0.02(-0.51%) |
Feb 18, 2003 | 3.950 | 3.950 | 3.950 | 3.950 | 200 | +0.25(+6.76%) |
Feb 14, 2003 | 3.760 | 3.760 | 3.700 | 3.700 | 2,800 | -0.07(-1.86%) |
Feb 13, 2003 | 3.880 | 3.880 | 3.760 | 3.770 | 800 | -0.14(-3.56%) |
Feb 12, 2003 | 4.090 | 4.090 | 3.840 | 3.909 | 8,100 | -0.18(-4.43%) |
Feb 11, 2003 | 4.090 | 4.090 | 4.090 | 4.090 | 0 | +0.00(+0.00%) |
Feb 10, 2003 | 4.090 | 4.090 | 4.090 | 4.090 | 300 | +0.00(+0.00%) |
Feb 07, 2003 | 4.090 | 4.090 | 4.090 | 4.090 | 0 | +0.00(+0.00%) |
Feb 06, 2003 | 4.090 | 4.090 | 4.090 | 4.090 | 100 | -0.04(-0.97%) |
Feb 05, 2003 | 4.130 | 4.130 | 4.130 | 4.130 | 0 | +0.00(+0.00%) |
Feb 04, 2003 | 4.160 | 4.160 | 4.110 | 4.130 | 5,600 | -0.08(-1.90%) |
Feb 03, 2003 | 4.340 | 4.350 | 4.210 | 4.210 | 1,600 | -0.11(-2.55%) |
Jan 31, 2003 | 4.310 | 4.320 | 4.310 | 4.320 | 800 | +0.10(+2.37%) |
Jan 30, 2003 | 4.230 | 4.221 | 4.220 | 4.220 | 1,000 | -0.01(-0.24%) |
Jan 27, 2003 | 4.230 | 4.230 | 4.230 | 4.230 | 1,000 | +0.05(+1.20%) |
Jan 24, 2003 | 4.180 | 4.180 | 4.180 | 4.180 | 600 | +0.00(+0.00%) |
Jan 23, 2003 | 4.180 | 4.180 | 4.180 | 4.180 | 300 | +0.04(+0.97%) |
Jan 22, 2003 | 4.150 | 4.150 | 4.140 | 4.140 | 200 | -0.16(-3.72%) |
Jan 21, 2003 | 4.300 | 4.300 | 4.300 | 4.300 | 0 | +0.00(+0.00%) |
Jan 17, 2003 | 4.300 | 4.300 | 4.300 | 4.300 | 1,000 | -0.08(-1.80%) |
Jan 16, 2003 | 4.379 | 4.379 | 4.379 | 4.379 | 0 | +0.00(+0.00%) |
Jan 15, 2003 | 4.379 | 4.379 | 4.379 | 4.379 | 300 | +0.12(+2.79%) |
Jan 14, 2003 | 4.300 | 4.300 | 4.170 | 4.260 | 17,400 | -0.01(-0.23%) |
Jan 13, 2003 | 4.270 | 4.270 | 4.270 | 4.270 | 0 | +0.00(+0.00%) |
Jan 10, 2003 | 4.270 | 4.270 | 4.270 | 4.270 | 0 | +0.00(+0.00%) |
Jan 09, 2003 | 4.270 | 4.270 | 4.270 | 4.270 | 0 | +0.00(+0.00%) |
Jan 08, 2003 | 4.380 | 4.380 | 4.270 | 4.270 | 900 | -0.10(-2.29%) |
Jan 07, 2003 | 4.370 | 4.370 | 4.370 | 4.370 | 0 | +0.00(+0.00%) |
Jan 06, 2003 | 4.370 | 4.370 | 4.370 | 4.370 | 7,400 | +0.00(+0.00%) |
Jan 02, 2003 | 4.370 | 4.370 | 4.370 | 4.370 | 100 | -0.13(-2.89%) |
Dec 31, 2002 | 4.500 | 4.500 | 4.500 | 4.500 | 3,000 | -0.08(-1.75%) |
Dec 30, 2002 | 4.630 | 4.630 | 4.420 | 4.580 | 7,700 | -0.04(-0.87%) |
Dec 27, 2002 | 4.620 | 4.620 | 4.620 | 4.620 | 200 | -0.03(-0.65%) |
Dec 26, 2002 | 4.650 | 4.650 | 4.650 | 4.650 | 200 | -0.02(-0.43%) |
Dec 24, 2002 | 4.670 | 4.700 | 4.670 | 4.670 | 1,200 | -0.10(-2.10%) |
Dec 23, 2002 | 5.000 | 5.000 | 5.000 | 4.770 | 6,900 | -0.23(-4.60%) |
Dec 20, 2002 | 5.000 | 5.000 | 5.000 | 5.000 | 2,000 | -0.03(-0.60%) |
Dec 19, 2002 | 5.000 | 5.030 | 4.820 | 5.030 | 14,200 | -0.22(-4.19%) |
Dec 18, 2002 | 5.250 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) |
Dec 17, 2002 | 5.250 | 5.250 | 5.250 | 5.250 | 100 | -0.07(-1.32%) |
Dec 16, 2002 | 5.400 | 5.400 | 5.320 | 5.320 | 1,700 | -0.12(-2.21%) |
Dec 13, 2002 | 5.410 | 5.690 | 5.410 | 5.440 | 1,100 | -0.21(-3.72%) |
Dec 12, 2002 | 5.650 | 5.650 | 5.650 | 5.650 | 0 | +0.00(+0.00%) |
Dec 11, 2002 | 5.770 | 5.800 | 5.650 | 5.650 | 4,000 | -0.10(-1.74%) |
Dec 10, 2002 | 5.730 | 5.800 | 5.730 | 5.750 | 9,500 | +0.51(+9.73%) |
Dec 09, 2002 | 5.240 | 5.240 | 5.240 | 5.240 | 100 | -0.19(-3.50%) |
Dec 06, 2002 | 5.380 | 5.450 | 5.380 | 5.430 | 600 | -0.37(-6.38%) |
Dec 05, 2002 | 5.570 | 5.800 | 5.550 | 5.800 | 1,500 | +0.51(+9.64%) |
Dec 04, 2002 | 5.350 | 5.350 | 5.290 | 5.290 | 2,900 | -0.32(-5.72%) |
Dec 03, 2002 | 5.610 | 5.611 | 5.600 | 5.611 | 4,100 | -0.28(-4.74%) |