Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 2.700 | 3.460 | 2.700 | 3.290 | 16,100 | -0.13(-3.80%) |
Jan 30, 2003 | 3.420 | 3.420 | 3.420 | 3.420 | 0 | -0.00(-0.03%) |
Jan 29, 2003 | 3.750 | 3.750 | 3.419 | 3.421 | 7,600 | -0.25(-6.78%) |
Jan 28, 2003 | 3.330 | 3.720 | 3.330 | 3.670 | 10,000 | +0.10(+2.80%) |
Jan 27, 2003 | 3.420 | 3.630 | 3.310 | 3.570 | 17,400 | +0.00(+0.03%) |
Jan 24, 2003 | 3.310 | 3.689 | 3.310 | 3.569 | 2,000 | +0.24(+7.08%) |
Jan 23, 2003 | 3.250 | 3.333 | 3.250 | 3.333 | 1,000 | -0.02(-0.51%) |
Jan 22, 2003 | 3.440 | 3.440 | 3.350 | 3.350 | 600 | -0.10(-2.93%) |
Jan 21, 2003 | 3.599 | 3.599 | 3.451 | 3.451 | 2,400 | -0.07(-1.96%) |
Jan 17, 2003 | 3.400 | 3.520 | 3.400 | 3.520 | 18,200 | +0.20(+5.99%) |
Jan 16, 2003 | 3.460 | 3.460 | 3.321 | 3.321 | 1,200 | -0.12(-3.46%) |
Jan 15, 2003 | 3.450 | 3.450 | 3.310 | 3.440 | 3,400 | +0.00(+0.00%) |
Jan 14, 2003 | 3.160 | 3.440 | 3.160 | 3.440 | 17,700 | +0.19(+5.85%) |
Jan 13, 2003 | 3.100 | 3.250 | 3.030 | 3.250 | 6,900 | +0.13(+4.17%) |
Jan 10, 2003 | 3.100 | 3.200 | 3.100 | 3.120 | 5,500 | +0.02(+0.65%) |
Jan 09, 2003 | 3.030 | 3.100 | 2.960 | 3.100 | 3,400 | +0.01(+0.32%) |
Jan 08, 2003 | 3.040 | 3.090 | 3.030 | 3.090 | 2,300 | +0.15(+5.10%) |
Jan 07, 2003 | 2.800 | 2.950 | 2.800 | 2.940 | 2,700 | +0.24(+8.89%) |
Jan 06, 2003 | 2.670 | 3.100 | 2.670 | 2.700 | 3,800 | +0.01(+0.37%) |
Jan 03, 2003 | 2.690 | 2.690 | 2.690 | 2.690 | 100 | -0.04(-1.47%) |
Jan 02, 2003 | 2.730 | 2.730 | 2.730 | 2.730 | 0 | +0.00(+0.00%) |
Dec 31, 2002 | 2.800 | 2.890 | 2.680 | 2.730 | 6,900 | -0.08(-2.85%) |
Dec 30, 2002 | 2.610 | 3.000 | 2.600 | 2.810 | 12,500 | +0.01(+0.36%) |
Dec 27, 2002 | 2.800 | 2.800 | 2.770 | 2.800 | 4,800 | +0.03(+1.08%) |
Dec 26, 2002 | 2.850 | 2.850 | 2.770 | 2.770 | 6,100 | -0.08(-2.81%) |
Dec 24, 2002 | 2.760 | 2.850 | 2.760 | 2.850 | 5,200 | +0.01(+0.35%) |
Dec 23, 2002 | 2.880 | 3.080 | 2.810 | 2.840 | 3,700 | +0.03(+1.07%) |
Dec 20, 2002 | 2.880 | 3.080 | 2.810 | 2.810 | 6,300 | +0.04(+1.41%) |
Dec 19, 2002 | 2.830 | 2.830 | 2.771 | 2.771 | 800 | +0.00(+0.04%) |
Dec 18, 2002 | 2.810 | 2.810 | 2.770 | 2.770 | 1,400 | -0.06(-2.15%) |
Dec 17, 2002 | 2.810 | 2.841 | 2.810 | 2.831 | 1,100 | -0.07(-2.38%) |
Dec 16, 2002 | 3.090 | 3.090 | 2.770 | 2.900 | 12,000 | -0.15(-4.92%) |
Dec 13, 2002 | 3.090 | 3.090 | 3.050 | 3.050 | 1,700 | -0.03(-0.97%) |
Dec 12, 2002 | 3.090 | 3.090 | 3.080 | 3.080 | 3,800 | -0.02(-0.65%) |
Dec 11, 2002 | 3.090 | 3.150 | 3.000 | 3.100 | 5,700 | -0.01(-0.32%) |
Dec 10, 2002 | 3.150 | 3.170 | 3.100 | 3.110 | 7,600 | -0.04(-1.27%) |
Dec 09, 2002 | 3.150 | 3.190 | 3.150 | 3.150 | 2,600 | -0.01(-0.32%) |
Dec 06, 2002 | 3.150 | 3.160 | 3.110 | 3.160 | 4,000 | -0.04(-1.25%) |
Dec 05, 2002 | 3.250 | 3.250 | 3.200 | 3.200 | 2,300 | -0.04(-1.23%) |
Dec 04, 2002 | 3.250 | 3.250 | 3.050 | 3.240 | 6,500 | -0.01(-0.34%) |
Dec 03, 2002 | 3.240 | 3.300 | 3.240 | 3.251 | 1,500 | +0.00(+0.03%) |
Dec 02, 2002 | 3.250 | 3.250 | 3.250 | 3.250 | 4,900 | -0.08(-2.40%) |
Nov 29, 2002 | 3.300 | 3.400 | 3.250 | 3.330 | 5,900 | +0.08(+2.46%) |
Nov 27, 2002 | 3.110 | 3.250 | 3.110 | 3.250 | 1,000 | +0.05(+1.56%) |
Nov 26, 2002 | 3.200 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) |
Nov 25, 2002 | 3.210 | 3.210 | 3.200 | 3.200 | 1,800 | +0.05(+1.59%) |
Nov 22, 2002 | 3.080 | 3.150 | 2.990 | 3.150 | 1,100 | +0.00(+0.00%) |
Nov 21, 2002 | 3.070 | 3.150 | 3.060 | 3.150 | 8,500 | +0.05(+1.65%) |
Nov 20, 2002 | 3.060 | 3.100 | 3.060 | 3.099 | 2,000 | +0.01(+0.29%) |
Nov 19, 2002 | 3.099 | 3.099 | 3.061 | 3.090 | 5,100 | -0.05(-1.59%) |
Nov 18, 2002 | 3.130 | 3.140 | 3.130 | 3.140 | 900 | -0.11(-3.38%) |
Nov 15, 2002 | 3.179 | 3.289 | 3.070 | 3.250 | 2,100 | -0.05(-1.52%) |
Nov 14, 2002 | 3.120 | 3.349 | 3.100 | 3.300 | 8,300 | +0.10(+3.12%) |
Nov 13, 2002 | 3.360 | 3.360 | 3.200 | 3.200 | 7,700 | -0.15(-4.48%) |
Nov 12, 2002 | 3.280 | 3.350 | 3.070 | 3.350 | 2,900 | +0.15(+4.69%) |
Nov 11, 2002 | 3.229 | 3.250 | 3.200 | 3.200 | 10,800 | +0.05(+1.59%) |
Nov 08, 2002 | 3.150 | 3.150 | 3.150 | 3.150 | 0 | +0.00(+0.00%) |
Nov 07, 2002 | 3.121 | 3.250 | 3.121 | 3.150 | 5,000 | -0.05(-1.56%) |
Nov 06, 2002 | 3.200 | 3.200 | 3.200 | 3.200 | 1,000 | +0.08(+2.56%) |
Nov 05, 2002 | 3.240 | 3.240 | 3.120 | 3.120 | 300 | +0.02(+0.65%) |
Nov 04, 2002 | 3.070 | 3.240 | 3.000 | 3.100 | 2,300 | -0.15(-4.62%) |