Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 4.210 | 4.210 | 4.070 | 4.150 | 208,200 | -0.06(-1.43%) |
Jan 30, 2003 | 4.050 | 4.230 | 3.960 | 4.210 | 271,900 | +0.16(+3.95%) |
Jan 29, 2003 | 4.080 | 4.240 | 3.880 | 4.050 | 277,700 | +0.01(+0.25%) |
Jan 28, 2003 | 3.950 | 4.040 | 3.800 | 4.040 | 437,000 | +0.06(+1.51%) |
Jan 27, 2003 | 4.400 | 4.400 | 3.850 | 3.980 | 965,800 | -0.47(-10.56%) |
Jan 24, 2003 | 4.750 | 4.980 | 4.250 | 4.450 | 695,300 | -0.30(-6.32%) |
Jan 23, 2003 | 4.990 | 5.200 | 4.720 | 4.750 | 683,800 | -0.07(-1.45%) |
Jan 22, 2003 | 4.750 | 4.980 | 4.700 | 4.820 | 479,900 | +0.19(+4.10%) |
Jan 21, 2003 | 4.750 | 4.950 | 4.550 | 4.630 | 590,500 | -0.28(-5.70%) |
Jan 17, 2003 | 5.200 | 5.350 | 4.850 | 4.910 | 671,000 | -0.11(-2.19%) |
Jan 16, 2003 | 4.600 | 5.100 | 4.600 | 5.020 | 793,000 | +0.50(+11.06%) |
Jan 15, 2003 | 4.320 | 4.590 | 4.210 | 4.520 | 957,700 | +0.12(+2.73%) |
Jan 14, 2003 | 5.000 | 5.100 | 4.350 | 4.400 | 940,700 | -0.75(-14.56%) |
Jan 13, 2003 | 5.550 | 5.550 | 4.900 | 5.150 | 865,000 | -0.45(-8.04%) |
Jan 10, 2003 | 5.640 | 5.990 | 5.590 | 5.600 | 737,000 | +0.01(+0.18%) |
Jan 09, 2003 | 5.700 | 5.800 | 5.340 | 5.590 | 774,800 | -0.07(-1.24%) |
Jan 08, 2003 | 5.030 | 5.850 | 4.980 | 5.660 | 962,900 | +0.70(+14.11%) |
Jan 07, 2003 | 4.800 | 5.120 | 4.660 | 4.960 | 708,100 | +0.24(+5.08%) |
Jan 06, 2003 | 4.490 | 4.800 | 4.300 | 4.720 | 680,900 | +0.37(+8.51%) |
Jan 03, 2003 | 4.000 | 4.490 | 4.000 | 4.350 | 263,600 | +0.32(+7.94%) |
Jan 02, 2003 | 4.080 | 4.080 | 3.910 | 4.030 | 287,800 | -0.05(-1.23%) |
Dec 31, 2002 | 3.980 | 4.100 | 3.810 | 4.080 | 354,000 | +0.15(+3.82%) |
Dec 30, 2002 | 3.770 | 4.000 | 3.660 | 3.930 | 513,300 | +0.19(+5.08%) |
Dec 27, 2002 | 3.550 | 3.760 | 3.500 | 3.740 | 310,500 | +0.26(+7.47%) |
Dec 26, 2002 | 3.390 | 3.500 | 3.380 | 3.480 | 215,600 | +0.06(+1.75%) |
Dec 24, 2002 | 3.470 | 3.530 | 3.400 | 3.420 | 79,600 | -0.12(-3.39%) |
Dec 23, 2002 | 3.500 | 3.610 | 3.410 | 3.540 | 169,500 | +0.08(+2.31%) |
Dec 20, 2002 | 3.600 | 3.650 | 3.400 | 3.460 | 172,200 | -0.14(-3.89%) |
Dec 19, 2002 | 3.670 | 3.800 | 3.520 | 3.600 | 457,400 | +0.02(+0.56%) |
Dec 18, 2002 | 3.400 | 3.640 | 3.330 | 3.580 | 344,500 | +0.19(+5.60%) |
Dec 17, 2002 | 3.400 | 3.490 | 3.300 | 3.390 | 383,800 | +0.02(+0.59%) |
Dec 16, 2002 | 3.440 | 3.570 | 3.260 | 3.370 | 324,900 | +0.01(+0.30%) |
Dec 13, 2002 | 3.640 | 3.650 | 3.300 | 3.360 | 491,400 | +0.01(+0.30%) |
Dec 12, 2002 | 3.150 | 3.690 | 3.150 | 3.350 | 610,700 | +0.20(+6.35%) |
Dec 11, 2002 | 3.000 | 3.190 | 3.000 | 3.150 | 123,100 | +0.09(+2.94%) |
Dec 10, 2002 | 3.300 | 3.300 | 3.010 | 3.060 | 153,200 | -0.21(-6.42%) |
Dec 09, 2002 | 3.420 | 3.420 | 3.220 | 3.270 | 157,700 | -0.04(-1.21%) |
Dec 06, 2002 | 3.200 | 3.490 | 3.190 | 3.310 | 234,100 | +0.23(+7.47%) |
Dec 05, 2002 | 2.900 | 3.120 | 2.750 | 3.080 | 400,000 | +0.13(+4.41%) |
Dec 04, 2002 | 3.100 | 3.130 | 2.830 | 2.950 | 424,200 | +0.00(+0.00%) |
Dec 03, 2002 | 2.600 | 2.970 | 2.580 | 2.950 | 284,100 | +0.37(+14.34%) |
Dec 02, 2002 | 2.550 | 2.590 | 2.430 | 2.580 | 85,300 | +0.04(+1.57%) |
Nov 29, 2002 | 2.450 | 2.550 | 2.450 | 2.540 | 19,600 | +0.09(+3.67%) |
Nov 27, 2002 | 2.500 | 2.530 | 2.410 | 2.450 | 32,200 | -0.06(-2.39%) |
Nov 26, 2002 | 2.420 | 2.530 | 2.410 | 2.510 | 26,800 | +0.02(+0.80%) |
Nov 25, 2002 | 2.500 | 2.580 | 2.400 | 2.490 | 39,300 | +0.03(+1.22%) |
Nov 22, 2002 | 2.420 | 2.530 | 2.420 | 2.460 | 56,700 | +0.04(+1.65%) |
Nov 21, 2002 | 2.550 | 2.550 | 2.400 | 2.420 | 56,400 | -0.13(-5.10%) |
Nov 20, 2002 | 2.600 | 2.600 | 2.510 | 2.550 | 16,600 | -0.01(-0.39%) |
Nov 19, 2002 | 2.650 | 2.720 | 2.550 | 2.560 | 78,300 | -0.01(-0.39%) |
Nov 18, 2002 | 2.720 | 2.720 | 2.550 | 2.570 | 40,200 | -0.15(-5.51%) |
Nov 15, 2002 | 2.600 | 2.740 | 2.520 | 2.720 | 57,900 | +0.10(+3.82%) |
Nov 14, 2002 | 2.690 | 2.690 | 2.600 | 2.620 | 39,900 | -0.03(-1.13%) |
Nov 13, 2002 | 2.800 | 2.930 | 2.600 | 2.650 | 146,700 | -0.15(-5.36%) |
Nov 12, 2002 | 2.740 | 2.800 | 2.600 | 2.800 | 91,300 | +0.06(+2.19%) |
Nov 11, 2002 | 2.710 | 2.750 | 2.680 | 2.740 | 57,800 | +0.03(+1.11%) |
Nov 08, 2002 | 2.800 | 2.840 | 2.650 | 2.710 | 117,400 | +0.04(+1.50%) |
Nov 07, 2002 | 2.440 | 2.700 | 2.440 | 2.670 | 195,400 | +0.27(+11.25%) |
Nov 06, 2002 | 2.490 | 2.490 | 2.400 | 2.400 | 91,100 | -0.05(-2.04%) |
Nov 05, 2002 | 2.650 | 2.700 | 2.360 | 2.450 | 192,800 | -0.12(-4.67%) |
Nov 04, 2002 | 2.610 | 2.610 | 2.510 | 2.570 | 89,400 | -0.04(-1.53%) |