Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 4.300 | 4.380 | 4.290 | 4.360 | 13,200 | +0.06(+1.40%) |
Jan 30, 2003 | 4.310 | 4.310 | 4.270 | 4.300 | 26,500 | +0.00(+0.00%) |
Jan 29, 2003 | 4.460 | 4.460 | 4.180 | 4.300 | 31,800 | -0.16(-3.59%) |
Jan 28, 2003 | 4.500 | 4.500 | 4.450 | 4.460 | 5,900 | -0.04(-0.89%) |
Jan 27, 2003 | 4.630 | 4.720 | 4.470 | 4.500 | 33,600 | -0.09(-1.96%) |
Jan 24, 2003 | 4.510 | 4.590 | 4.500 | 4.590 | 34,200 | +0.09(+2.00%) |
Jan 23, 2003 | 4.510 | 4.650 | 4.490 | 4.500 | 128,000 | -0.11(-2.39%) |
Jan 22, 2003 | 4.350 | 4.700 | 4.280 | 4.610 | 82,600 | +0.35(+8.22%) |
Jan 21, 2003 | 4.540 | 4.610 | 4.260 | 4.260 | 14,000 | -0.17(-3.84%) |
Jan 17, 2003 | 4.600 | 4.680 | 4.400 | 4.430 | 8,800 | -0.16(-3.49%) |
Jan 16, 2003 | 4.590 | 4.650 | 4.550 | 4.590 | 10,000 | +0.09(+2.00%) |
Jan 15, 2003 | 4.300 | 4.500 | 4.250 | 4.500 | 20,000 | +0.29(+6.89%) |
Jan 14, 2003 | 4.110 | 4.210 | 4.100 | 4.210 | 21,800 | +0.03(+0.72%) |
Jan 13, 2003 | 4.150 | 4.230 | 4.140 | 4.180 | 8,800 | +0.10(+2.45%) |
Jan 10, 2003 | 4.000 | 4.150 | 3.970 | 4.080 | 14,500 | +0.08(+2.00%) |
Jan 09, 2003 | 4.050 | 4.080 | 3.950 | 4.000 | 28,900 | -0.11(-2.68%) |
Jan 08, 2003 | 4.150 | 4.160 | 4.050 | 4.110 | 11,000 | -0.16(-3.75%) |
Jan 07, 2003 | 4.400 | 4.410 | 4.160 | 4.270 | 15,100 | -0.03(-0.70%) |
Jan 06, 2003 | 4.300 | 4.590 | 4.300 | 4.300 | 24,100 | +0.05(+1.18%) |
Jan 03, 2003 | 4.400 | 4.400 | 4.250 | 4.250 | 3,700 | -0.13(-2.97%) |
Jan 02, 2003 | 4.400 | 4.410 | 4.380 | 4.380 | 11,300 | -0.02(-0.45%) |
Dec 31, 2002 | 4.700 | 4.750 | 4.400 | 4.400 | 13,100 | -0.34(-7.17%) |
Dec 30, 2002 | 4.540 | 4.850 | 4.510 | 4.740 | 35,200 | +0.21(+4.64%) |
Dec 27, 2002 | 4.600 | 4.900 | 4.500 | 4.530 | 28,000 | -0.07(-1.52%) |
Dec 26, 2002 | 4.000 | 4.600 | 3.950 | 4.600 | 59,600 | +0.65(+16.46%) |
Dec 24, 2002 | 4.010 | 4.100 | 3.950 | 3.950 | 31,400 | -0.24(-5.73%) |
Dec 23, 2002 | 4.110 | 4.190 | 3.990 | 4.190 | 23,900 | +0.02(+0.48%) |
Dec 20, 2002 | 4.170 | 4.180 | 4.150 | 4.170 | 7,000 | -0.04(-0.95%) |
Dec 19, 2002 | 4.100 | 4.320 | 4.100 | 4.210 | 22,000 | +0.11(+2.68%) |
Dec 18, 2002 | 4.400 | 4.400 | 3.810 | 4.100 | 91,300 | -0.40(-8.89%) |
Dec 17, 2002 | 5.620 | 5.720 | 4.300 | 4.500 | 123,400 | -1.16(-20.49%) |
Dec 16, 2002 | 5.640 | 5.660 | 5.600 | 5.660 | 5,800 | -0.19(-3.25%) |
Dec 13, 2002 | 5.890 | 5.900 | 5.770 | 5.850 | 4,700 | +0.00(+0.00%) |
Dec 12, 2002 | 5.800 | 5.990 | 5.750 | 5.850 | 19,600 | +0.25(+4.46%) |
Dec 11, 2002 | 5.440 | 5.800 | 5.440 | 5.600 | 11,800 | +0.30(+5.66%) |
Dec 10, 2002 | 5.500 | 5.500 | 5.250 | 5.300 | 20,300 | -0.10(-1.85%) |
Dec 09, 2002 | 5.600 | 5.600 | 5.400 | 5.400 | 3,900 | -0.20(-3.57%) |
Dec 06, 2002 | 5.640 | 5.740 | 5.600 | 5.600 | 3,100 | -0.03(-0.53%) |
Dec 05, 2002 | 5.630 | 5.630 | 5.630 | 5.630 | 500 | +0.08(+1.44%) |
Dec 04, 2002 | 5.550 | 5.740 | 5.350 | 5.550 | 20,100 | -0.10(-1.77%) |
Dec 03, 2002 | 5.650 | 5.790 | 5.650 | 5.650 | 3,500 | -0.05(-0.88%) |
Dec 02, 2002 | 6.040 | 6.100 | 5.650 | 5.700 | 24,700 | -0.15(-2.56%) |
Nov 29, 2002 | 5.600 | 5.890 | 5.550 | 5.850 | 12,000 | +0.25(+4.46%) |
Nov 27, 2002 | 6.010 | 6.010 | 5.600 | 5.600 | 23,000 | -0.32(-5.41%) |
Nov 26, 2002 | 6.000 | 6.080 | 5.900 | 5.920 | 8,200 | -0.20(-3.27%) |
Nov 25, 2002 | 6.100 | 6.200 | 6.000 | 6.120 | 22,100 | +0.00(+0.00%) |
Nov 22, 2002 | 6.080 | 6.130 | 6.000 | 6.120 | 10,700 | -0.03(-0.49%) |
Nov 21, 2002 | 5.900 | 6.150 | 5.900 | 6.150 | 13,500 | +0.25(+4.24%) |
Nov 20, 2002 | 6.000 | 6.000 | 5.890 | 5.900 | 4,700 | -0.10(-1.67%) |
Nov 19, 2002 | 5.900 | 6.090 | 5.800 | 6.000 | 14,400 | +0.25(+4.35%) |
Nov 18, 2002 | 5.800 | 5.900 | 5.650 | 5.750 | 14,200 | +0.04(+0.70%) |
Nov 15, 2002 | 5.600 | 5.710 | 5.600 | 5.710 | 30,700 | -0.09(-1.55%) |
Nov 14, 2002 | 6.010 | 6.060 | 5.750 | 5.800 | 27,600 | -0.30(-4.92%) |
Nov 13, 2002 | 6.210 | 6.210 | 5.920 | 6.100 | 9,800 | -0.11(-1.77%) |
Nov 12, 2002 | 6.150 | 6.340 | 6.100 | 6.210 | 27,100 | +0.11(+1.80%) |
Nov 11, 2002 | 5.950 | 6.100 | 5.950 | 6.100 | 16,400 | +0.14(+2.35%) |
Nov 08, 2002 | 6.230 | 6.230 | 5.950 | 5.960 | 23,400 | -0.18(-2.93%) |
Nov 07, 2002 | 6.420 | 6.420 | 5.700 | 6.140 | 71,500 | -0.32(-4.95%) |
Nov 06, 2002 | 6.750 | 6.790 | 6.300 | 6.460 | 56,600 | -0.29(-4.30%) |
Nov 05, 2002 | 6.750 | 7.000 | 6.250 | 6.750 | 77,900 | +0.00(+0.00%) |
Nov 04, 2002 | 7.890 | 8.200 | 6.650 | 6.750 | 251,400 | -0.88(-11.53%) |