Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 4.570 | 4.590 | 4.550 | 4.550 | 116,200 | -0.07(-1.52%) |
Jan 30, 2003 | 4.740 | 4.740 | 4.610 | 4.620 | 50,000 | -0.08(-1.70%) |
Jan 29, 2003 | 4.800 | 4.800 | 4.660 | 4.700 | 55,600 | -0.14(-2.89%) |
Jan 28, 2003 | 4.510 | 4.850 | 4.510 | 4.840 | 122,300 | +0.23(+4.99%) |
Jan 27, 2003 | 4.550 | 4.630 | 4.500 | 4.610 | 73,900 | +0.01(+0.22%) |
Jan 24, 2003 | 4.550 | 4.680 | 4.550 | 4.600 | 54,100 | +0.06(+1.32%) |
Jan 23, 2003 | 4.630 | 4.710 | 4.480 | 4.540 | 1,105,300 | -0.11(-2.37%) |
Jan 22, 2003 | 4.810 | 4.850 | 4.650 | 4.650 | 171,400 | -0.19(-3.93%) |
Jan 21, 2003 | 4.810 | 4.850 | 4.750 | 4.840 | 442,700 | +0.03(+0.62%) |
Jan 20, 2003 | 4.760 | 4.890 | 4.760 | 4.810 | 77,100 | +0.03(+0.63%) |
Jan 17, 2003 | 4.780 | 4.780 | 4.680 | 4.780 | 45,800 | +0.03(+0.63%) |
Jan 16, 2003 | 4.900 | 4.920 | 4.680 | 4.750 | 123,300 | -0.20(-4.04%) |
Jan 15, 2003 | 5.050 | 5.060 | 4.910 | 4.950 | 462,000 | -0.15(-2.94%) |
Jan 14, 2003 | 4.800 | 5.250 | 4.800 | 5.100 | 912,700 | +0.30(+6.25%) |
Jan 13, 2003 | 4.500 | 4.870 | 4.500 | 4.800 | 429,200 | +0.30(+6.67%) |
Jan 10, 2003 | 4.500 | 4.500 | 4.210 | 4.500 | 382,800 | +0.00(+0.00%) |
Jan 09, 2003 | 4.520 | 4.540 | 4.460 | 4.500 | 149,900 | +0.09(+2.04%) |
Jan 08, 2003 | 4.500 | 4.500 | 4.330 | 4.410 | 78,700 | -0.04(-0.90%) |
Jan 07, 2003 | 4.510 | 4.510 | 4.380 | 4.450 | 115,400 | -0.06(-1.33%) |
Jan 06, 2003 | 4.600 | 4.650 | 4.500 | 4.510 | 411,900 | +0.03(+0.67%) |
Jan 03, 2003 | 4.290 | 4.500 | 4.260 | 4.480 | 100,900 | +0.19(+4.43%) |
Jan 02, 2003 | 4.250 | 4.300 | 4.200 | 4.290 | 21,000 | +0.09(+2.14%) |
Dec 31, 2002 | 4.250 | 4.280 | 4.200 | 4.200 | 14,500 | -0.05(-1.18%) |
Dec 30, 2002 | 4.270 | 4.300 | 4.230 | 4.250 | 48,900 | -0.05(-1.16%) |
Dec 27, 2002 | 4.250 | 4.300 | 4.250 | 4.300 | 13,000 | -0.04(-0.92%) |
Dec 24, 2002 | 4.340 | 4.340 | 4.250 | 4.340 | 22,500 | +0.04(+0.93%) |
Dec 23, 2002 | 4.240 | 4.300 | 4.220 | 4.300 | 67,900 | +0.06(+1.42%) |
Dec 20, 2002 | 4.240 | 4.240 | 4.150 | 4.240 | 35,200 | +0.03(+0.71%) |
Dec 19, 2002 | 4.200 | 4.300 | 4.170 | 4.210 | 85,300 | +0.06(+1.45%) |
Dec 18, 2002 | 4.110 | 4.230 | 4.060 | 4.150 | 104,200 | -0.03(-0.72%) |
Dec 17, 2002 | 4.070 | 4.190 | 4.070 | 4.180 | 397,500 | +0.07(+1.70%) |
Dec 16, 2002 | 4.210 | 4.210 | 4.100 | 4.110 | 226,300 | -0.06(-1.44%) |
Dec 13, 2002 | 4.020 | 4.180 | 4.020 | 4.170 | 509,300 | +0.08(+1.96%) |
Dec 12, 2002 | 4.250 | 4.250 | 4.020 | 4.090 | 97,900 | -0.16(-3.76%) |
Dec 11, 2002 | 4.200 | 4.300 | 4.200 | 4.250 | 390,000 | +0.09(+2.16%) |
Dec 10, 2002 | 4.120 | 4.220 | 4.120 | 4.160 | 97,600 | +0.03(+0.73%) |
Dec 09, 2002 | 4.200 | 4.200 | 4.110 | 4.130 | 52,500 | -0.05(-1.20%) |
Dec 06, 2002 | 4.070 | 4.200 | 4.070 | 4.180 | 69,400 | +0.06(+1.46%) |
Dec 05, 2002 | 4.320 | 4.320 | 4.110 | 4.120 | 449,100 | -0.13(-3.06%) |
Dec 04, 2002 | 4.200 | 4.480 | 4.150 | 4.250 | 444,900 | +0.01(+0.24%) |
Dec 03, 2002 | 4.100 | 4.240 | 4.100 | 4.240 | 189,700 | +0.09(+2.17%) |
Dec 02, 2002 | 4.060 | 4.230 | 4.060 | 4.150 | 190,500 | +0.05(+1.22%) |
Nov 29, 2002 | 4.150 | 4.200 | 4.060 | 4.100 | 91,000 | -0.05(-1.20%) |
Nov 28, 2002 | 4.180 | 4.200 | 4.150 | 4.150 | 64,200 | -0.04(-0.95%) |
Nov 27, 2002 | 4.180 | 4.230 | 4.180 | 4.190 | 29,800 | -0.01(-0.24%) |
Nov 26, 2002 | 4.240 | 4.240 | 4.180 | 4.200 | 51,700 | +0.03(+0.72%) |
Nov 25, 2002 | 4.160 | 4.250 | 4.150 | 4.170 | 112,800 | -0.01(-0.24%) |
Nov 22, 2002 | 4.180 | 4.210 | 4.160 | 4.180 | 93,600 | +0.00(+0.00%) |
Nov 21, 2002 | 4.150 | 4.210 | 4.150 | 4.180 | 181,500 | +0.02(+0.48%) |
Nov 20, 2002 | 4.300 | 4.300 | 4.150 | 4.160 | 86,200 | -0.14(-3.26%) |
Nov 19, 2002 | 4.240 | 4.340 | 4.200 | 4.300 | 194,800 | +0.06(+1.42%) |
Nov 18, 2002 | 4.200 | 4.280 | 4.200 | 4.240 | 204,600 | +0.04(+0.95%) |
Nov 15, 2002 | 4.200 | 4.210 | 4.170 | 4.200 | 67,400 | +0.00(+0.00%) |
Nov 14, 2002 | 4.150 | 4.210 | 4.150 | 4.200 | 358,600 | -0.02(-0.47%) |
Nov 13, 2002 | 4.200 | 4.240 | 4.200 | 4.220 | 51,800 | +0.01(+0.24%) |
Nov 12, 2002 | 4.210 | 4.280 | 4.200 | 4.210 | 92,300 | +0.00(+0.00%) |
Nov 11, 2002 | 4.260 | 4.270 | 4.200 | 4.210 | 67,900 | -0.09(-2.09%) |
Nov 08, 2002 | 4.210 | 4.300 | 4.210 | 4.300 | 57,700 | +0.05(+1.18%) |
Nov 07, 2002 | 4.260 | 4.300 | 4.200 | 4.250 | 138,200 | +0.00(+0.00%) |
Nov 06, 2002 | 4.150 | 4.260 | 4.150 | 4.250 | 66,800 | +0.04(+0.95%) |
Nov 05, 2002 | 4.220 | 4.250 | 4.180 | 4.210 | 59,900 | -0.04(-0.94%) |
Nov 04, 2002 | 4.250 | 4.300 | 4.190 | 4.250 | 187,800 | +0.08(+1.92%) |