Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 3.800 | 3.880 | 3.700 | 3.860 | 16,500 | +0.04(+1.05%) |
Jan 30, 2003 | 4.050 | 4.050 | 3.800 | 3.820 | 14,000 | -0.18(-4.50%) |
Jan 29, 2003 | 4.100 | 4.100 | 3.960 | 4.000 | 18,600 | -0.09(-2.20%) |
Jan 28, 2003 | 4.080 | 4.150 | 3.950 | 4.090 | 7,700 | +0.01(+0.25%) |
Jan 27, 2003 | 4.310 | 4.310 | 4.020 | 4.080 | 53,500 | -0.24(-5.56%) |
Jan 24, 2003 | 4.500 | 4.500 | 4.250 | 4.320 | 19,600 | -0.13(-2.92%) |
Jan 23, 2003 | 4.300 | 4.490 | 4.300 | 4.450 | 53,900 | +0.15(+3.49%) |
Jan 22, 2003 | 4.490 | 4.490 | 4.280 | 4.300 | 5,000 | -0.13(-2.93%) |
Jan 21, 2003 | 4.380 | 4.500 | 4.250 | 4.430 | 57,500 | +0.10(+2.31%) |
Jan 17, 2003 | 4.200 | 4.350 | 3.970 | 4.330 | 72,000 | +0.03(+0.70%) |
Jan 16, 2003 | 4.110 | 4.420 | 4.110 | 4.300 | 38,300 | +0.10(+2.38%) |
Jan 15, 2003 | 4.100 | 4.400 | 4.030 | 4.200 | 18,000 | +0.12(+2.94%) |
Jan 14, 2003 | 4.110 | 4.110 | 4.000 | 4.080 | 43,400 | -0.12(-2.86%) |
Jan 13, 2003 | 4.250 | 4.350 | 4.130 | 4.200 | 18,800 | -0.04(-0.94%) |
Jan 10, 2003 | 4.120 | 4.240 | 3.940 | 4.240 | 28,200 | +0.05(+1.19%) |
Jan 09, 2003 | 4.450 | 4.450 | 4.150 | 4.190 | 34,000 | +0.07(+1.70%) |
Jan 08, 2003 | 4.480 | 4.480 | 4.040 | 4.120 | 39,900 | -0.29(-6.58%) |
Jan 07, 2003 | 3.910 | 4.460 | 3.860 | 4.410 | 61,600 | +0.46(+11.65%) |
Jan 06, 2003 | 4.000 | 4.120 | 3.850 | 3.950 | 32,500 | -0.08(-1.99%) |
Jan 03, 2003 | 3.880 | 4.030 | 3.700 | 4.030 | 43,500 | +0.20(+5.22%) |
Jan 02, 2003 | 3.580 | 3.830 | 3.500 | 3.830 | 35,600 | +0.38(+11.01%) |
Dec 31, 2002 | 3.350 | 3.650 | 3.350 | 3.450 | 52,500 | +0.07(+2.07%) |
Dec 30, 2002 | 3.250 | 3.440 | 3.250 | 3.380 | 21,100 | +0.17(+5.30%) |
Dec 27, 2002 | 3.300 | 3.320 | 3.200 | 3.210 | 13,000 | -0.05(-1.53%) |
Dec 26, 2002 | 3.460 | 3.480 | 3.200 | 3.260 | 14,900 | -0.21(-6.05%) |
Dec 24, 2002 | 3.470 | 3.500 | 3.470 | 3.470 | 2,600 | +0.01(+0.29%) |
Dec 23, 2002 | 3.460 | 3.570 | 3.400 | 3.460 | 9,700 | +0.00(+0.00%) |
Dec 20, 2002 | 3.460 | 3.520 | 3.400 | 3.460 | 32,900 | -0.02(-0.57%) |
Dec 19, 2002 | 3.430 | 3.480 | 3.430 | 3.480 | 3,700 | +0.18(+5.45%) |
Dec 18, 2002 | 3.300 | 3.450 | 3.300 | 3.300 | 37,800 | +0.00(+0.00%) |
Dec 17, 2002 | 3.360 | 3.500 | 3.300 | 3.300 | 26,600 | -0.18(-5.17%) |
Dec 16, 2002 | 3.700 | 3.750 | 3.320 | 3.480 | 36,700 | -0.20(-5.43%) |
Dec 13, 2002 | 3.800 | 3.800 | 3.660 | 3.680 | 13,700 | -0.11(-2.90%) |
Dec 12, 2002 | 3.800 | 3.800 | 3.720 | 3.790 | 10,200 | -0.01(-0.26%) |
Dec 11, 2002 | 3.610 | 3.800 | 3.610 | 3.800 | 18,200 | +0.05(+1.33%) |
Dec 10, 2002 | 3.610 | 3.750 | 3.520 | 3.750 | 14,000 | +0.14(+3.88%) |
Dec 09, 2002 | 3.650 | 3.740 | 3.450 | 3.610 | 19,200 | +0.01(+0.28%) |
Dec 06, 2002 | 3.490 | 3.890 | 3.040 | 3.600 | 85,700 | +0.00(+0.00%) |
Dec 05, 2002 | 3.940 | 3.990 | 3.580 | 3.600 | 87,900 | -0.33(-8.40%) |
Dec 04, 2002 | 3.950 | 3.990 | 3.870 | 3.930 | 38,100 | -0.08(-2.00%) |
Dec 03, 2002 | 4.140 | 4.190 | 3.820 | 4.010 | 82,300 | -0.10(-2.41%) |
Dec 02, 2002 | 4.280 | 4.500 | 4.030 | 4.109 | 167,300 | +0.07(+1.73%) |
Nov 29, 2002 | 3.800 | 4.230 | 3.800 | 4.039 | 41,700 | +0.20(+5.18%) |
Nov 27, 2002 | 3.350 | 3.870 | 3.300 | 3.840 | 118,900 | +0.50(+14.97%) |
Nov 26, 2002 | 3.360 | 3.500 | 3.240 | 3.340 | 85,000 | -0.16(-4.57%) |
Nov 25, 2002 | 3.230 | 3.500 | 3.160 | 3.500 | 106,600 | +0.39(+12.54%) |
Nov 22, 2002 | 3.090 | 3.190 | 3.000 | 3.110 | 73,400 | +0.07(+2.47%) |
Nov 21, 2002 | 2.740 | 3.110 | 2.700 | 3.035 | 93,700 | +0.39(+14.53%) |
Nov 20, 2002 | 2.340 | 2.720 | 2.250 | 2.650 | 71,400 | +0.39(+17.20%) |
Nov 19, 2002 | 2.250 | 2.340 | 2.220 | 2.261 | 13,400 | +0.04(+1.85%) |
Nov 18, 2002 | 2.350 | 2.380 | 2.220 | 2.220 | 15,000 | -0.05(-2.20%) |
Nov 15, 2002 | 2.200 | 2.320 | 2.200 | 2.270 | 33,800 | +0.05(+2.25%) |
Nov 14, 2002 | 2.210 | 2.350 | 2.200 | 2.220 | 19,700 | -0.02(-0.89%) |
Nov 13, 2002 | 2.250 | 2.360 | 2.240 | 2.240 | 13,100 | +0.01(+0.45%) |
Nov 12, 2002 | 2.150 | 2.340 | 2.150 | 2.230 | 13,300 | +0.15(+7.21%) |
Nov 11, 2002 | 2.040 | 2.080 | 2.030 | 2.080 | 5,600 | +0.00(+0.00%) |
Nov 08, 2002 | 2.150 | 2.160 | 2.050 | 2.080 | 43,800 | -0.12(-5.45%) |
Nov 07, 2002 | 2.240 | 2.260 | 2.180 | 2.200 | 12,800 | -0.06(-2.65%) |
Nov 06, 2002 | 2.300 | 2.300 | 2.230 | 2.260 | 21,700 | +0.02(+0.89%) |
Nov 05, 2002 | 2.220 | 2.290 | 2.220 | 2.240 | 5,400 | +0.01(+0.45%) |
Nov 04, 2002 | 2.350 | 2.350 | 2.200 | 2.230 | 36,400 | -0.13(-5.51%) |