Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 2.960 | 3.440 | 2.950 | 3.430 | 35,900 | +0.42(+13.95%) |
Jan 30, 2003 | 3.100 | 3.200 | 2.990 | 3.010 | 21,387 | -0.09(-2.90%) |
Jan 29, 2003 | 3.030 | 3.240 | 3.020 | 3.100 | 30,500 | +0.04(+1.31%) |
Jan 28, 2003 | 3.100 | 3.240 | 3.020 | 3.060 | 69,300 | -0.04(-1.29%) |
Jan 27, 2003 | 3.170 | 3.270 | 3.050 | 3.100 | 14,200 | -0.07(-2.21%) |
Jan 24, 2003 | 3.230 | 3.290 | 3.120 | 3.170 | 30,400 | -0.01(-0.31%) |
Jan 23, 2003 | 3.100 | 3.250 | 3.000 | 3.180 | 85,400 | -0.06(-1.85%) |
Jan 22, 2003 | 3.250 | 3.280 | 3.160 | 3.240 | 15,200 | -0.12(-3.57%) |
Jan 21, 2003 | 3.170 | 3.360 | 3.170 | 3.360 | 23,500 | +0.20(+6.33%) |
Jan 17, 2003 | 3.000 | 3.250 | 3.000 | 3.160 | 30,300 | -0.04(-1.25%) |
Jan 16, 2003 | 3.330 | 3.430 | 2.750 | 3.200 | 95,500 | -0.20(-5.88%) |
Jan 15, 2003 | 3.360 | 3.460 | 3.350 | 3.400 | 13,900 | -0.04(-1.16%) |
Jan 14, 2003 | 3.350 | 3.450 | 3.320 | 3.440 | 17,200 | +0.05(+1.47%) |
Jan 13, 2003 | 3.500 | 3.590 | 3.360 | 3.390 | 32,800 | -0.01(-0.29%) |
Jan 10, 2003 | 3.600 | 3.600 | 3.380 | 3.400 | 31,100 | -0.20(-5.56%) |
Jan 09, 2003 | 3.550 | 3.640 | 3.510 | 3.600 | 16,600 | +0.23(+6.79%) |
Jan 08, 2003 | 3.450 | 3.600 | 3.370 | 3.371 | 36,000 | -0.11(-3.13%) |
Jan 07, 2003 | 3.700 | 3.700 | 3.360 | 3.480 | 44,400 | -0.21(-5.69%) |
Jan 06, 2003 | 3.650 | 3.700 | 3.600 | 3.690 | 24,000 | +0.09(+2.50%) |
Jan 03, 2003 | 3.660 | 3.660 | 3.470 | 3.600 | 28,700 | -0.09(-2.44%) |
Jan 02, 2003 | 3.370 | 3.690 | 3.300 | 3.690 | 26,800 | +0.22(+6.37%) |
Dec 31, 2002 | 3.310 | 3.610 | 3.310 | 3.469 | 86,900 | -0.03(-0.89%) |
Dec 30, 2002 | 3.590 | 3.590 | 3.350 | 3.500 | 48,900 | -0.10(-2.75%) |
Dec 27, 2002 | 3.750 | 3.790 | 3.550 | 3.599 | 16,900 | -0.00(-0.03%) |
Dec 26, 2002 | 3.620 | 3.900 | 3.600 | 3.600 | 18,400 | -0.20(-5.26%) |
Dec 24, 2002 | 3.630 | 3.890 | 3.630 | 3.800 | 2,400 | -0.05(-1.30%) |
Dec 23, 2002 | 3.750 | 3.850 | 3.270 | 3.850 | 32,100 | +0.19(+5.19%) |
Dec 20, 2002 | 3.750 | 3.950 | 3.270 | 3.660 | 78,900 | +0.04(+1.13%) |
Dec 19, 2002 | 3.650 | 3.650 | 3.310 | 3.619 | 75,300 | +0.01(+0.25%) |
Dec 18, 2002 | 3.490 | 3.630 | 3.200 | 3.610 | 63,200 | +0.25(+7.44%) |
Dec 17, 2002 | 3.390 | 3.500 | 3.080 | 3.360 | 64,100 | -0.04(-1.18%) |
Dec 16, 2002 | 3.360 | 3.500 | 3.250 | 3.400 | 75,500 | +0.04(+1.19%) |
Dec 13, 2002 | 3.450 | 3.450 | 3.290 | 3.360 | 34,000 | -0.09(-2.61%) |
Dec 12, 2002 | 3.350 | 3.460 | 3.310 | 3.450 | 33,600 | +0.12(+3.60%) |
Dec 11, 2002 | 3.440 | 3.600 | 3.310 | 3.330 | 31,800 | -0.16(-4.58%) |
Dec 10, 2002 | 3.300 | 3.690 | 3.300 | 3.490 | 51,700 | +0.07(+2.05%) |
Dec 09, 2002 | 3.400 | 3.520 | 3.350 | 3.420 | 31,900 | +0.07(+2.09%) |
Dec 06, 2002 | 3.300 | 3.350 | 3.160 | 3.350 | 14,600 | +0.06(+1.82%) |
Dec 05, 2002 | 3.230 | 3.330 | 3.000 | 3.290 | 27,200 | +0.09(+2.81%) |
Dec 04, 2002 | 2.910 | 3.200 | 2.750 | 3.200 | 75,500 | +0.20(+6.67%) |
Dec 03, 2002 | 3.050 | 3.150 | 2.970 | 3.000 | 82,700 | -0.05(-1.64%) |
Dec 02, 2002 | 3.070 | 3.170 | 2.990 | 3.050 | 110,300 | -0.05(-1.64%) |
Nov 29, 2002 | 2.960 | 3.150 | 2.960 | 3.101 | 61,500 | +0.10(+3.37%) |
Nov 27, 2002 | 2.861 | 3.000 | 2.740 | 3.000 | 94,000 | +0.18(+6.42%) |
Nov 26, 2002 | 2.890 | 3.050 | 2.740 | 2.819 | 68,500 | -0.08(-2.76%) |
Nov 25, 2002 | 2.980 | 2.980 | 2.750 | 2.899 | 66,100 | +0.01(+0.31%) |
Nov 22, 2002 | 2.810 | 3.020 | 2.750 | 2.890 | 160,500 | +0.07(+2.48%) |
Nov 21, 2002 | 2.390 | 2.840 | 2.370 | 2.820 | 128,000 | +0.42(+17.50%) |
Nov 20, 2002 | 2.340 | 2.400 | 2.121 | 2.400 | 76,300 | +0.05(+2.13%) |
Nov 19, 2002 | 2.500 | 2.550 | 2.350 | 2.350 | 62,600 | -0.16(-6.37%) |
Nov 18, 2002 | 2.560 | 2.800 | 2.500 | 2.510 | 63,600 | -0.04(-1.57%) |
Nov 15, 2002 | 2.600 | 2.680 | 2.490 | 2.550 | 40,700 | -0.09(-3.41%) |
Nov 14, 2002 | 2.690 | 2.786 | 2.500 | 2.640 | 44,600 | +0.02(+0.72%) |
Nov 13, 2002 | 2.690 | 2.990 | 2.621 | 2.621 | 28,700 | -0.17(-6.06%) |
Nov 12, 2002 | 2.520 | 2.880 | 2.520 | 2.790 | 32,000 | +0.23(+8.98%) |
Nov 11, 2002 | 2.800 | 2.800 | 2.560 | 2.560 | 25,200 | -0.24(-8.57%) |
Nov 08, 2002 | 2.915 | 3.000 | 2.800 | 2.800 | 23,600 | -0.13(-4.44%) |
Nov 07, 2002 | 3.000 | 3.000 | 2.890 | 2.930 | 24,900 | -0.07(-2.33%) |
Nov 06, 2002 | 2.880 | 3.260 | 2.880 | 3.000 | 60,900 | +0.00(+0.00%) |
Nov 05, 2002 | 3.050 | 3.050 | 2.800 | 3.000 | 59,800 | -0.08(-2.60%) |
Nov 04, 2002 | 3.050 | 3.120 | 3.000 | 3.080 | 77,700 | +0.06(+1.99%) |