Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 3.250 | 3.470 | 3.130 | 3.360 | 158,400 | +0.09(+2.75%) |
Jan 30, 2003 | 3.610 | 3.690 | 3.250 | 3.270 | 130,430 | -0.34(-9.42%) |
Jan 29, 2003 | 3.640 | 3.750 | 3.420 | 3.610 | 63,200 | +0.11(+3.14%) |
Jan 28, 2003 | 3.480 | 3.690 | 3.280 | 3.500 | 133,500 | +0.20(+6.06%) |
Jan 27, 2003 | 3.530 | 3.600 | 3.160 | 3.300 | 215,700 | -0.27(-7.56%) |
Jan 24, 2003 | 3.900 | 3.920 | 3.530 | 3.570 | 240,200 | -0.34(-8.70%) |
Jan 23, 2003 | 4.090 | 4.090 | 3.810 | 3.910 | 399,800 | -0.14(-3.46%) |
Jan 22, 2003 | 4.190 | 4.190 | 3.850 | 4.050 | 133,300 | -0.01(-0.25%) |
Jan 21, 2003 | 4.040 | 4.060 | 3.820 | 4.060 | 191,100 | +0.06(+1.50%) |
Jan 17, 2003 | 4.140 | 4.150 | 3.950 | 4.000 | 164,700 | -0.15(-3.61%) |
Jan 16, 2003 | 4.280 | 4.450 | 4.100 | 4.150 | 293,800 | -0.11(-2.58%) |
Jan 15, 2003 | 4.010 | 4.370 | 3.820 | 4.260 | 363,900 | +0.22(+5.45%) |
Jan 14, 2003 | 4.010 | 4.100 | 3.900 | 4.040 | 169,000 | -0.02(-0.49%) |
Jan 13, 2003 | 3.810 | 4.100 | 3.800 | 4.060 | 94,900 | +0.21(+5.45%) |
Jan 10, 2003 | 3.850 | 3.860 | 3.710 | 3.850 | 104,100 | +0.08(+2.12%) |
Jan 09, 2003 | 3.730 | 3.910 | 3.660 | 3.770 | 68,300 | +0.02(+0.53%) |
Jan 08, 2003 | 3.950 | 3.950 | 3.680 | 3.750 | 82,600 | -0.10(-2.60%) |
Jan 07, 2003 | 3.930 | 4.030 | 3.760 | 3.850 | 52,600 | -0.13(-3.27%) |
Jan 06, 2003 | 4.000 | 4.130 | 3.810 | 3.980 | 82,800 | +0.11(+2.84%) |
Jan 03, 2003 | 3.950 | 4.030 | 3.800 | 3.870 | 58,300 | -0.18(-4.44%) |
Jan 02, 2003 | 3.750 | 4.050 | 3.740 | 4.050 | 57,200 | +0.32(+8.58%) |
Dec 31, 2002 | 3.610 | 3.870 | 3.600 | 3.730 | 121,200 | +0.07(+1.91%) |
Dec 30, 2002 | 3.530 | 3.870 | 3.510 | 3.660 | 204,200 | -0.31(-7.81%) |
Dec 27, 2002 | 3.910 | 4.100 | 3.850 | 3.970 | 44,200 | -0.07(-1.73%) |
Dec 26, 2002 | 3.860 | 4.090 | 3.860 | 4.040 | 53,100 | +0.13(+3.32%) |
Dec 24, 2002 | 4.000 | 4.090 | 3.850 | 3.910 | 37,800 | -0.09(-2.25%) |
Dec 23, 2002 | 3.830 | 4.120 | 3.580 | 4.000 | 150,200 | +0.00(+0.03%) |
Dec 20, 2002 | 3.830 | 4.000 | 3.580 | 3.999 | 173,500 | +0.21(+5.51%) |
Dec 19, 2002 | 3.780 | 3.860 | 3.600 | 3.790 | 42,800 | -0.01(-0.26%) |
Dec 18, 2002 | 3.940 | 3.940 | 3.620 | 3.800 | 64,600 | +0.01(+0.26%) |
Dec 17, 2002 | 3.990 | 4.100 | 3.740 | 3.790 | 83,400 | -0.10(-2.57%) |
Dec 16, 2002 | 3.800 | 3.900 | 3.700 | 3.890 | 70,700 | +0.06(+1.57%) |
Dec 13, 2002 | 3.720 | 3.880 | 3.700 | 3.830 | 68,800 | +0.07(+1.81%) |
Dec 12, 2002 | 3.940 | 3.970 | 3.600 | 3.762 | 89,500 | -0.19(-4.76%) |
Dec 11, 2002 | 3.940 | 4.050 | 3.910 | 3.950 | 609,300 | -0.06(-1.50%) |
Dec 10, 2002 | 3.910 | 4.090 | 3.910 | 4.010 | 73,400 | +0.06(+1.52%) |
Dec 09, 2002 | 3.980 | 4.180 | 3.950 | 3.950 | 66,800 | -0.07(-1.74%) |
Dec 06, 2002 | 3.980 | 4.300 | 3.950 | 4.020 | 67,500 | +0.05(+1.26%) |
Dec 05, 2002 | 4.100 | 4.100 | 3.930 | 3.970 | 42,400 | -0.11(-2.70%) |
Dec 04, 2002 | 4.020 | 4.180 | 3.900 | 4.080 | 42,800 | +0.06(+1.49%) |
Dec 03, 2002 | 4.330 | 4.330 | 4.000 | 4.020 | 86,500 | -0.28(-6.51%) |
Dec 02, 2002 | 4.500 | 4.500 | 4.300 | 4.300 | 55,300 | -0.15(-3.37%) |
Nov 29, 2002 | 4.350 | 4.470 | 4.330 | 4.450 | 34,500 | +0.10(+2.30%) |
Nov 27, 2002 | 4.290 | 4.460 | 4.240 | 4.350 | 70,100 | +0.06(+1.42%) |
Nov 26, 2002 | 4.450 | 4.500 | 4.180 | 4.289 | 62,800 | -0.11(-2.52%) |
Nov 25, 2002 | 4.200 | 4.590 | 4.200 | 4.400 | 127,600 | +0.13(+3.04%) |
Nov 22, 2002 | 4.090 | 4.300 | 3.780 | 4.270 | 219,600 | +0.28(+7.02%) |
Nov 21, 2002 | 4.000 | 4.080 | 3.850 | 3.990 | 78,700 | -0.01(-0.25%) |
Nov 20, 2002 | 3.790 | 4.020 | 3.790 | 4.000 | 91,900 | +0.20(+5.26%) |
Nov 19, 2002 | 3.830 | 3.850 | 3.760 | 3.800 | 45,300 | -0.02(-0.52%) |
Nov 18, 2002 | 3.900 | 3.960 | 3.760 | 3.820 | 78,400 | -0.09(-2.30%) |
Nov 15, 2002 | 4.140 | 4.150 | 3.750 | 3.910 | 90,300 | -0.19(-4.63%) |
Nov 14, 2002 | 4.150 | 4.180 | 4.010 | 4.100 | 85,300 | +0.00(+0.00%) |
Nov 13, 2002 | 4.100 | 4.200 | 4.010 | 4.100 | 64,500 | -0.04(-0.97%) |
Nov 12, 2002 | 4.060 | 4.250 | 4.000 | 4.140 | 159,400 | +0.09(+2.22%) |
Nov 11, 2002 | 4.250 | 4.250 | 3.990 | 4.050 | 82,600 | -0.09(-2.15%) |
Nov 08, 2002 | 4.170 | 4.240 | 4.000 | 4.139 | 171,500 | +0.22(+5.51%) |
Nov 07, 2002 | 3.700 | 4.090 | 3.690 | 3.923 | 283,300 | +0.42(+12.09%) |
Nov 06, 2002 | 3.600 | 3.750 | 3.450 | 3.500 | 119,800 | -0.22(-5.91%) |
Nov 05, 2002 | 3.600 | 3.750 | 3.330 | 3.720 | 116,100 | +0.35(+10.39%) |
Nov 04, 2002 | 3.500 | 3.680 | 3.340 | 3.370 | 105,900 | -0.03(-0.88%) |