Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 3.900 | 4.020 | 3.870 | 3.900 | 70,500 | -0.01(-0.26%) |
Jan 30, 2003 | 3.950 | 3.980 | 3.850 | 3.910 | 46,100 | -0.04(-1.01%) |
Jan 29, 2003 | 3.980 | 3.980 | 3.870 | 3.950 | 36,000 | +0.00(+0.00%) |
Jan 28, 2003 | 3.900 | 3.970 | 3.850 | 3.950 | 94,600 | +0.06(+1.54%) |
Jan 27, 2003 | 3.850 | 3.980 | 3.830 | 3.890 | 54,100 | -0.06(-1.52%) |
Jan 24, 2003 | 4.000 | 4.000 | 3.840 | 3.950 | 33,100 | -0.02(-0.50%) |
Jan 23, 2003 | 3.890 | 3.990 | 3.870 | 3.970 | 27,300 | +0.07(+1.79%) |
Jan 22, 2003 | 3.900 | 3.940 | 3.850 | 3.900 | 74,200 | +0.00(+0.00%) |
Jan 21, 2003 | 3.900 | 3.990 | 3.900 | 3.900 | 48,400 | +0.00(+0.00%) |
Jan 17, 2003 | 4.000 | 4.000 | 3.810 | 3.900 | 33,800 | -0.03(-0.76%) |
Jan 16, 2003 | 4.040 | 4.050 | 3.920 | 3.930 | 31,700 | -0.08(-2.00%) |
Jan 15, 2003 | 3.900 | 4.050 | 3.810 | 4.010 | 106,600 | +0.11(+2.82%) |
Jan 14, 2003 | 3.850 | 3.950 | 3.820 | 3.900 | 26,300 | +0.07(+1.83%) |
Jan 13, 2003 | 3.980 | 3.980 | 3.800 | 3.830 | 31,300 | -0.05(-1.29%) |
Jan 10, 2003 | 3.900 | 3.990 | 3.750 | 3.880 | 51,700 | -0.02(-0.51%) |
Jan 09, 2003 | 3.750 | 4.000 | 3.750 | 3.900 | 69,300 | +0.22(+5.98%) |
Jan 08, 2003 | 3.640 | 3.800 | 3.640 | 3.680 | 54,500 | +0.05(+1.38%) |
Jan 07, 2003 | 3.850 | 3.970 | 3.500 | 3.630 | 606,600 | -0.27(-6.92%) |
Jan 06, 2003 | 4.000 | 4.030 | 3.900 | 3.900 | 44,100 | -0.10(-2.50%) |
Jan 03, 2003 | 4.090 | 4.090 | 3.960 | 4.000 | 12,500 | -0.06(-1.48%) |
Jan 02, 2003 | 4.120 | 4.120 | 3.960 | 4.060 | 46,600 | -0.11(-2.64%) |
Dec 31, 2002 | 4.050 | 4.170 | 3.900 | 4.170 | 104,600 | +0.09(+2.21%) |
Dec 30, 2002 | 3.950 | 4.080 | 3.810 | 4.080 | 89,000 | +0.14(+3.55%) |
Dec 27, 2002 | 3.900 | 3.950 | 3.850 | 3.940 | 53,800 | -0.01(-0.25%) |
Dec 26, 2002 | 4.060 | 4.050 | 3.920 | 3.950 | 60,900 | -0.15(-3.66%) |
Dec 24, 2002 | 4.060 | 4.100 | 4.000 | 4.100 | 18,400 | -0.06(-1.44%) |
Dec 23, 2002 | 4.000 | 4.300 | 4.000 | 4.160 | 38,600 | +0.20(+5.05%) |
Dec 20, 2002 | 4.090 | 4.100 | 3.950 | 3.960 | 70,000 | -0.03(-0.75%) |
Dec 19, 2002 | 4.250 | 4.300 | 3.910 | 3.990 | 107,000 | -0.30(-6.99%) |
Dec 18, 2002 | 4.480 | 4.490 | 4.150 | 4.290 | 79,200 | -0.19(-4.24%) |
Dec 17, 2002 | 4.350 | 4.490 | 4.350 | 4.480 | 12,300 | +0.08(+1.82%) |
Dec 16, 2002 | 4.570 | 4.580 | 4.310 | 4.400 | 41,900 | -0.27(-5.78%) |
Dec 13, 2002 | 4.630 | 4.680 | 4.610 | 4.670 | 33,100 | -0.06(-1.27%) |
Dec 12, 2002 | 4.840 | 4.840 | 4.650 | 4.730 | 21,500 | -0.02(-0.42%) |
Dec 11, 2002 | 4.600 | 4.750 | 4.600 | 4.750 | 54,200 | +0.06(+1.28%) |
Dec 10, 2002 | 4.730 | 4.790 | 4.520 | 4.690 | 77,400 | -0.01(-0.21%) |
Dec 09, 2002 | 4.650 | 4.850 | 4.460 | 4.700 | 129,700 | -0.03(-0.63%) |
Dec 06, 2002 | 4.490 | 4.730 | 4.480 | 4.730 | 45,200 | +0.24(+5.35%) |
Dec 05, 2002 | 4.500 | 4.650 | 4.440 | 4.490 | 35,600 | -0.02(-0.44%) |
Dec 04, 2002 | 4.450 | 4.650 | 4.400 | 4.510 | 50,900 | +0.06(+1.35%) |
Dec 03, 2002 | 4.380 | 4.570 | 4.310 | 4.450 | 22,900 | +0.06(+1.37%) |
Dec 02, 2002 | 4.450 | 4.450 | 4.160 | 4.390 | 44,300 | -0.06(-1.35%) |
Nov 29, 2002 | 4.440 | 4.450 | 4.360 | 4.450 | 24,600 | +0.01(+0.23%) |
Nov 27, 2002 | 4.300 | 4.440 | 4.300 | 4.440 | 44,500 | +0.09(+2.07%) |
Nov 26, 2002 | 4.390 | 4.400 | 4.250 | 4.350 | 24,800 | -0.05(-1.14%) |
Nov 25, 2002 | 4.450 | 4.450 | 4.260 | 4.400 | 38,600 | -0.05(-1.12%) |
Nov 22, 2002 | 4.170 | 4.450 | 4.160 | 4.450 | 70,000 | +0.30(+7.23%) |
Nov 21, 2002 | 4.000 | 4.180 | 4.000 | 4.150 | 87,200 | +0.10(+2.47%) |
Nov 20, 2002 | 3.900 | 4.050 | 3.900 | 4.050 | 25,400 | +0.15(+3.85%) |
Nov 19, 2002 | 4.010 | 4.010 | 3.900 | 3.900 | 43,500 | -0.09(-2.26%) |
Nov 18, 2002 | 4.100 | 4.100 | 3.850 | 3.990 | 70,100 | -0.11(-2.68%) |
Nov 15, 2002 | 4.050 | 4.100 | 3.950 | 4.100 | 27,800 | +0.00(+0.00%) |
Nov 14, 2002 | 4.040 | 4.100 | 3.940 | 4.100 | 27,200 | +0.06(+1.49%) |
Nov 13, 2002 | 4.090 | 4.140 | 4.040 | 4.040 | 40,900 | +0.05(+1.25%) |
Nov 12, 2002 | 3.980 | 4.000 | 3.950 | 3.990 | 18,800 | +0.02(+0.50%) |
Nov 11, 2002 | 3.990 | 3.990 | 3.850 | 3.970 | 29,900 | +0.03(+0.76%) |
Nov 08, 2002 | 3.970 | 3.970 | 3.810 | 3.940 | 24,800 | -0.05(-1.25%) |
Nov 07, 2002 | 3.990 | 4.000 | 3.950 | 3.990 | 28,300 | -0.01(-0.25%) |
Nov 06, 2002 | 4.000 | 4.000 | 3.970 | 4.000 | 241,100 | +0.01(+0.25%) |
Nov 05, 2002 | 3.920 | 3.990 | 3.860 | 3.990 | 50,800 | +0.00(+0.00%) |
Nov 04, 2002 | 4.000 | 4.000 | 3.920 | 3.990 | 29,600 | +0.00(+0.00%) |