Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 3.310 | 3.510 | 3.310 | 3.480 | 63,800 | +0.20(+6.10%) |
Feb 27, 2003 | 3.200 | 3.520 | 3.200 | 3.280 | 119,000 | +0.05(+1.55%) |
Feb 26, 2003 | 3.190 | 3.260 | 3.150 | 3.230 | 65,900 | +0.04(+1.25%) |
Feb 25, 2003 | 3.150 | 3.280 | 3.120 | 3.190 | 285,900 | +0.01(+0.31%) |
Feb 24, 2003 | 3.150 | 3.180 | 3.120 | 3.180 | 78,700 | -0.01(-0.31%) |
Feb 21, 2003 | 3.110 | 3.220 | 3.100 | 3.190 | 84,500 | +0.07(+2.21%) |
Feb 20, 2003 | 3.050 | 3.220 | 3.050 | 3.121 | 88,500 | +0.04(+1.33%) |
Feb 19, 2003 | 3.090 | 3.180 | 3.060 | 3.080 | 145,200 | -0.07(-2.19%) |
Feb 18, 2003 | 3.040 | 3.150 | 3.040 | 3.149 | 58,500 | +0.10(+3.25%) |
Feb 14, 2003 | 3.100 | 3.160 | 3.010 | 3.050 | 153,300 | -0.06(-1.93%) |
Feb 13, 2003 | 3.150 | 3.170 | 3.110 | 3.110 | 91,600 | -0.03(-0.96%) |
Feb 12, 2003 | 3.100 | 3.180 | 3.100 | 3.140 | 143,400 | +0.01(+0.32%) |
Feb 11, 2003 | 3.050 | 3.240 | 3.050 | 3.130 | 351,600 | +0.14(+4.68%) |
Feb 10, 2003 | 3.000 | 3.010 | 2.970 | 2.990 | 197,300 | -0.01(-0.33%) |
Feb 07, 2003 | 3.040 | 3.040 | 2.990 | 3.000 | 69,200 | +0.00(+0.00%) |
Feb 06, 2003 | 3.010 | 3.050 | 3.000 | 3.000 | 76,200 | -0.05(-1.64%) |
Feb 05, 2003 | 3.010 | 3.070 | 2.980 | 3.050 | 294,600 | +0.04(+1.33%) |
Feb 04, 2003 | 3.030 | 3.060 | 2.970 | 3.010 | 94,200 | -0.01(-0.33%) |
Feb 03, 2003 | 3.050 | 3.080 | 3.020 | 3.020 | 56,200 | -0.03(-0.98%) |
Jan 31, 2003 | 3.040 | 3.110 | 3.010 | 3.050 | 56,800 | +0.00(+0.00%) |
Jan 30, 2003 | 3.040 | 3.050 | 3.040 | 3.050 | 330,150 | +0.01(+0.33%) |
Jan 29, 2003 | 3.020 | 3.170 | 2.950 | 3.040 | 133,700 | +0.02(+0.66%) |
Jan 28, 2003 | 3.050 | 3.140 | 3.000 | 3.020 | 353,000 | +0.13(+4.50%) |
Jan 27, 2003 | 3.060 | 3.060 | 2.850 | 2.890 | 4,264,700 | -0.16(-5.25%) |
Jan 24, 2003 | 3.200 | 3.220 | 3.050 | 3.050 | 598,900 | -0.33(-9.76%) |
Jan 23, 2003 | 3.270 | 3.410 | 3.200 | 3.380 | 136,800 | +0.16(+4.97%) |
Jan 22, 2003 | 3.190 | 3.260 | 3.110 | 3.220 | 56,500 | +0.10(+3.21%) |
Jan 21, 2003 | 3.050 | 3.210 | 3.030 | 3.120 | 105,500 | +0.04(+1.30%) |
Jan 17, 2003 | 3.360 | 3.550 | 2.990 | 3.080 | 434,000 | -0.14(-4.35%) |
Jan 16, 2003 | 3.180 | 3.300 | 3.120 | 3.220 | 197,200 | +0.09(+2.88%) |
Jan 15, 2003 | 3.300 | 3.430 | 3.120 | 3.130 | 365,800 | -0.25(-7.37%) |
Jan 14, 2003 | 3.300 | 3.380 | 3.271 | 3.379 | 127,200 | +0.08(+2.39%) |
Jan 13, 2003 | 3.410 | 3.490 | 3.250 | 3.300 | 54,700 | -0.09(-2.65%) |
Jan 10, 2003 | 3.490 | 3.500 | 3.280 | 3.390 | 60,400 | +0.02(+0.59%) |
Jan 09, 2003 | 3.340 | 3.500 | 3.310 | 3.370 | 78,800 | +0.04(+1.20%) |
Jan 08, 2003 | 3.400 | 3.440 | 3.300 | 3.330 | 99,700 | -0.12(-3.48%) |
Jan 07, 2003 | 3.400 | 3.500 | 3.370 | 3.450 | 86,300 | +0.02(+0.55%) |
Jan 06, 2003 | 3.450 | 3.540 | 3.410 | 3.431 | 96,800 | -0.02(-0.55%) |
Jan 03, 2003 | 3.600 | 3.620 | 3.450 | 3.450 | 101,000 | -0.10(-2.82%) |
Jan 02, 2003 | 3.280 | 3.610 | 3.250 | 3.550 | 74,600 | +0.27(+8.23%) |
Dec 31, 2002 | 3.050 | 3.380 | 3.050 | 3.280 | 382,700 | +0.13(+4.13%) |
Dec 30, 2002 | 3.120 | 3.220 | 3.060 | 3.150 | 163,700 | -0.03(-0.94%) |
Dec 27, 2002 | 3.150 | 3.200 | 3.120 | 3.180 | 192,100 | +0.03(+0.95%) |
Dec 26, 2002 | 3.080 | 3.200 | 3.080 | 3.150 | 50,700 | +0.10(+3.28%) |
Dec 24, 2002 | 3.260 | 3.270 | 3.010 | 3.050 | 63,000 | -0.20(-6.12%) |
Dec 23, 2002 | 3.170 | 3.260 | 3.020 | 3.249 | 47,600 | +0.15(+4.81%) |
Dec 20, 2002 | 3.170 | 3.440 | 3.020 | 3.100 | 178,900 | -0.03(-0.96%) |
Dec 19, 2002 | 3.100 | 3.280 | 3.100 | 3.130 | 69,000 | -0.17(-5.15%) |
Dec 18, 2002 | 3.060 | 3.340 | 3.050 | 3.300 | 184,700 | +0.20(+6.45%) |
Dec 17, 2002 | 3.120 | 3.200 | 3.000 | 3.100 | 213,800 | -0.09(-2.82%) |
Dec 16, 2002 | 3.120 | 3.200 | 3.040 | 3.190 | 78,800 | +0.09(+2.90%) |
Dec 13, 2002 | 3.130 | 3.170 | 3.050 | 3.100 | 67,100 | -0.05(-1.59%) |
Dec 12, 2002 | 3.250 | 3.250 | 3.090 | 3.150 | 90,800 | -0.10(-3.08%) |
Dec 11, 2002 | 3.210 | 3.310 | 3.110 | 3.250 | 331,300 | -0.02(-0.61%) |
Dec 10, 2002 | 3.310 | 3.480 | 3.220 | 3.270 | 419,500 | -0.08(-2.39%) |
Dec 09, 2002 | 3.520 | 3.650 | 3.320 | 3.350 | 126,000 | -0.20(-5.63%) |
Dec 06, 2002 | 3.150 | 3.950 | 3.150 | 3.550 | 651,000 | +0.35(+10.94%) |
Dec 05, 2002 | 3.150 | 3.230 | 3.140 | 3.200 | 247,400 | +0.00(+0.00%) |
Dec 04, 2002 | 3.180 | 3.280 | 3.100 | 3.200 | 256,900 | -0.03(-0.93%) |
Dec 03, 2002 | 3.200 | 3.250 | 3.150 | 3.230 | 91,100 | +0.07(+2.22%) |