Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2003 | 4.800 | 4.940 | 4.800 | 4.800 | 5,100 | +0.00(+0.00%) |
Jan 29, 2003 | 4.840 | 4.900 | 4.840 | 4.800 | 15,500 | -0.13(-2.64%) |
Jan 28, 2003 | 4.610 | 4.930 | 4.510 | 4.930 | 7,800 | +0.31(+6.71%) |
Jan 27, 2003 | 4.510 | 4.980 | 4.510 | 4.620 | 7,000 | +0.12(+2.67%) |
Jan 24, 2003 | 4.500 | 4.500 | 4.410 | 4.500 | 68,500 | +0.00(+0.00%) |
Jan 23, 2003 | 4.500 | 4.500 | 4.500 | 4.500 | 100 | +0.00(+0.00%) |
Jan 22, 2003 | 4.290 | 4.500 | 4.220 | 4.500 | 9,800 | +0.10(+2.27%) |
Jan 21, 2003 | 4.350 | 4.440 | 4.250 | 4.400 | 19,600 | -0.10(-2.22%) |
Jan 17, 2003 | 4.300 | 4.500 | 4.300 | 4.500 | 1,100 | +0.16(+3.71%) |
Jan 16, 2003 | 4.500 | 4.500 | 4.030 | 4.339 | 45,700 | -0.16(-3.58%) |
Jan 15, 2003 | 4.510 | 4.510 | 4.500 | 4.500 | 11,400 | -0.04(-0.86%) |
Jan 14, 2003 | 4.540 | 4.540 | 4.460 | 4.539 | 75,900 | +0.02(+0.42%) |
Jan 13, 2003 | 4.290 | 4.540 | 4.290 | 4.520 | 18,700 | +0.02(+0.44%) |
Jan 10, 2003 | 4.410 | 4.500 | 4.160 | 4.500 | 14,300 | +0.00(+0.00%) |
Jan 09, 2003 | 4.510 | 4.550 | 4.500 | 4.500 | 15,400 | +0.00(+0.00%) |
Jan 08, 2003 | 4.450 | 4.550 | 4.400 | 4.500 | 41,700 | +0.10(+2.27%) |
Jan 07, 2003 | 4.180 | 4.400 | 4.180 | 4.400 | 10,400 | +0.30(+7.32%) |
Jan 06, 2003 | 4.050 | 4.100 | 4.050 | 4.100 | 11,600 | +0.08(+1.99%) |
Jan 03, 2003 | 4.280 | 4.290 | 4.020 | 4.020 | 6,300 | -0.26(-6.07%) |
Jan 02, 2003 | 4.350 | 4.350 | 4.250 | 4.280 | 7,200 | -0.10(-2.28%) |
Dec 31, 2002 | 4.040 | 4.400 | 3.990 | 4.380 | 45,300 | +0.33(+8.15%) |
Dec 30, 2002 | 4.010 | 4.070 | 4.000 | 4.050 | 18,100 | +0.05(+1.25%) |
Dec 27, 2002 | 4.010 | 4.100 | 3.940 | 4.000 | 7,700 | -0.07(-1.70%) |
Dec 26, 2002 | 4.100 | 4.100 | 4.000 | 4.069 | 6,600 | +0.05(+1.22%) |
Dec 24, 2002 | 4.050 | 4.050 | 4.020 | 4.020 | 2,700 | -0.03(-0.74%) |
Dec 23, 2002 | 4.000 | 4.050 | 4.000 | 4.050 | 2,100 | -0.05(-1.22%) |
Dec 20, 2002 | 4.050 | 4.100 | 4.000 | 4.100 | 9,700 | +0.01(+0.24%) |
Dec 19, 2002 | 4.070 | 4.090 | 4.050 | 4.090 | 7,300 | +0.01(+0.25%) |
Dec 18, 2002 | 4.260 | 4.260 | 4.080 | 4.080 | 6,500 | -0.12(-2.86%) |
Dec 17, 2002 | 4.200 | 4.260 | 4.200 | 4.200 | 5,800 | -0.00(-0.11%) |
Dec 16, 2002 | 4.240 | 4.260 | 4.200 | 4.205 | 6,000 | +0.00(+0.11%) |
Dec 13, 2002 | 4.210 | 4.210 | 4.200 | 4.200 | 2,700 | +0.00(+0.00%) |
Dec 12, 2002 | 4.230 | 4.230 | 4.200 | 4.200 | 1,100 | -0.05(-1.20%) |
Dec 11, 2002 | 4.180 | 4.251 | 4.160 | 4.251 | 3,300 | +0.07(+1.67%) |
Dec 10, 2002 | 4.160 | 4.181 | 4.160 | 4.181 | 1,100 | -0.09(-2.08%) |
Dec 09, 2002 | 4.160 | 4.310 | 4.160 | 4.270 | 5,000 | +0.03(+0.71%) |
Dec 06, 2002 | 4.240 | 4.290 | 4.240 | 4.240 | 9,700 | +0.00(+0.00%) |
Dec 05, 2002 | 4.250 | 4.250 | 4.240 | 4.240 | 500 | -0.02(-0.49%) |
Dec 04, 2002 | 4.260 | 4.265 | 4.260 | 4.261 | 4,400 | -0.02(-0.44%) |
Dec 03, 2002 | 4.350 | 4.350 | 4.260 | 4.280 | 2,200 | -0.07(-1.61%) |
Dec 02, 2002 | 4.460 | 4.500 | 4.350 | 4.350 | 3,400 | -0.10(-2.25%) |
Nov 29, 2002 | 4.380 | 4.450 | 4.330 | 4.450 | 5,500 | +0.19(+4.46%) |
Nov 27, 2002 | 4.210 | 4.380 | 4.210 | 4.260 | 8,800 | +0.06(+1.43%) |
Nov 26, 2002 | 4.160 | 4.291 | 4.150 | 4.200 | 7,200 | -0.14(-3.20%) |
Nov 25, 2002 | 4.350 | 4.350 | 4.040 | 4.339 | 9,500 | -0.03(-0.71%) |
Nov 22, 2002 | 4.381 | 4.420 | 4.230 | 4.370 | 9,500 | -0.02(-0.46%) |
Nov 21, 2002 | 4.450 | 4.530 | 4.240 | 4.390 | 45,100 | +0.54(+14.03%) |
Nov 20, 2002 | 3.890 | 3.990 | 3.830 | 3.850 | 7,900 | -0.13(-3.27%) |
Nov 19, 2002 | 3.970 | 4.030 | 3.970 | 3.980 | 2,100 | -0.01(-0.18%) |
Nov 18, 2002 | 3.987 | 3.987 | 3.987 | 3.987 | 200 | -0.06(-1.56%) |
Nov 15, 2002 | 4.050 | 4.050 | 4.050 | 4.050 | 2,000 | -0.05(-1.22%) |
Nov 14, 2002 | 4.100 | 4.100 | 4.100 | 4.100 | 200 | +0.01(+0.24%) |
Nov 13, 2002 | 4.050 | 4.130 | 3.850 | 4.090 | 1,600 | -0.02(-0.49%) |
Nov 12, 2002 | 4.180 | 4.290 | 4.110 | 4.110 | 7,200 | -0.04(-0.96%) |
Nov 11, 2002 | 4.200 | 4.550 | 4.150 | 4.150 | 13,100 | +0.07(+1.72%) |
Nov 08, 2002 | 4.180 | 4.180 | 4.080 | 4.080 | 1,600 | -0.01(-0.24%) |
Nov 07, 2002 | 3.971 | 4.090 | 3.971 | 4.090 | 600 | +0.11(+2.76%) |
Nov 06, 2002 | 4.010 | 4.010 | 3.980 | 3.980 | 3,100 | -0.07(-1.73%) |
Nov 05, 2002 | 4.080 | 4.080 | 4.020 | 4.050 | 12,500 | -0.08(-1.94%) |
Nov 04, 2002 | 4.090 | 4.180 | 4.020 | 4.130 | 9,900 | +0.06(+1.47%) |