Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 4.344 | 4.344 | 3.981 | 4.000 | 4,280,800 | -0.38(-8.57%) |
Jan 30, 2003 | 4.487 | 4.506 | 4.375 | 4.375 | 884,000 | -0.10(-2.18%) |
Jan 29, 2003 | 4.475 | 4.494 | 4.449 | 4.473 | 680,000 | -0.01(-0.33%) |
Jan 28, 2003 | 4.550 | 4.700 | 4.450 | 4.487 | 1,044,000 | -0.04(-0.83%) |
Jan 27, 2003 | 4.450 | 4.558 | 4.444 | 4.525 | 556,800 | +0.01(+0.25%) |
Jan 24, 2003 | 4.679 | 4.719 | 4.500 | 4.514 | 587,200 | -0.16(-3.50%) |
Jan 23, 2003 | 4.575 | 4.794 | 4.501 | 4.678 | 1,049,600 | +0.07(+1.60%) |
Jan 22, 2003 | 4.375 | 4.654 | 4.350 | 4.604 | 952,000 | +0.19(+4.33%) |
Jan 21, 2003 | 4.556 | 4.556 | 4.379 | 4.412 | 484,800 | -0.14(-3.16%) |
Jan 17, 2003 | 4.675 | 4.675 | 4.537 | 4.556 | 578,400 | -0.15(-3.19%) |
Jan 16, 2003 | 4.681 | 4.725 | 4.665 | 4.706 | 650,400 | -0.01(-0.13%) |
Jan 15, 2003 | 4.619 | 4.728 | 4.562 | 4.713 | 508,000 | +0.07(+1.48%) |
Jan 14, 2003 | 4.562 | 4.675 | 4.562 | 4.644 | 848,800 | +0.02(+0.41%) |
Jan 13, 2003 | 4.617 | 4.641 | 4.596 | 4.625 | 1,131,200 | +0.01(+0.30%) |
Jan 10, 2003 | 4.639 | 4.681 | 4.607 | 4.611 | 901,600 | -0.06(-1.26%) |
Jan 09, 2003 | 4.520 | 4.737 | 4.520 | 4.670 | 1,455,200 | +0.13(+2.92%) |
Jan 08, 2003 | 4.450 | 4.550 | 4.312 | 4.537 | 1,588,800 | +0.07(+1.68%) |
Jan 07, 2003 | 4.380 | 4.588 | 4.354 | 4.463 | 1,108,800 | +0.05(+1.16%) |
Jan 06, 2003 | 4.348 | 4.425 | 4.345 | 4.411 | 910,400 | +0.13(+2.95%) |
Jan 03, 2003 | 4.419 | 4.419 | 4.226 | 4.285 | 1,288,000 | -0.13(-3.03%) |
Jan 02, 2003 | 4.444 | 4.451 | 4.300 | 4.419 | 849,600 | +0.01(+0.14%) |
Dec 31, 2002 | 4.459 | 4.459 | 4.319 | 4.412 | 1,127,200 | -0.04(-0.98%) |
Dec 30, 2002 | 4.374 | 4.494 | 4.289 | 4.456 | 1,407,200 | +0.08(+1.89%) |
Dec 27, 2002 | 4.683 | 4.684 | 4.362 | 4.374 | 1,720,000 | -0.34(-7.21%) |
Dec 26, 2002 | 4.784 | 4.780 | 4.674 | 4.714 | 393,600 | +0.04(+0.77%) |
Dec 24, 2002 | 4.784 | 4.784 | 4.674 | 4.678 | 437,600 | -0.11(-2.22%) |
Dec 23, 2002 | 4.624 | 4.874 | 4.620 | 4.784 | 1,836,800 | +0.17(+3.57%) |
Dec 20, 2002 | 4.475 | 4.619 | 4.475 | 4.619 | 1,012,000 | +0.13(+2.98%) |
Dec 19, 2002 | 4.463 | 4.499 | 4.412 | 4.485 | 570,400 | -0.00(-0.03%) |
Dec 18, 2002 | 4.514 | 4.515 | 4.441 | 4.486 | 921,600 | -0.04(-0.86%) |
Dec 17, 2002 | 4.350 | 4.543 | 4.341 | 4.525 | 2,216,000 | +0.17(+3.99%) |
Dec 16, 2002 | 4.290 | 4.459 | 4.290 | 4.351 | 880,800 | +0.06(+1.46%) |
Dec 13, 2002 | 4.277 | 4.306 | 4.250 | 4.289 | 684,800 | -0.02(-0.46%) |
Dec 12, 2002 | 4.250 | 4.344 | 4.245 | 4.309 | 1,521,600 | -0.10(-2.21%) |
Dec 11, 2002 | 4.514 | 4.601 | 4.376 | 4.406 | 2,271,200 | -0.11(-2.35%) |
Dec 10, 2002 | 4.263 | 4.525 | 4.250 | 4.513 | 1,296,800 | +0.25(+5.87%) |
Dec 09, 2002 | 4.235 | 4.281 | 4.201 | 4.263 | 651,200 | +0.03(+0.65%) |
Dec 06, 2002 | 4.119 | 4.310 | 4.106 | 4.235 | 492,800 | +0.08(+2.05%) |
Dec 05, 2002 | 4.312 | 4.312 | 4.100 | 4.150 | 671,200 | -0.17(-3.91%) |
Dec 04, 2002 | 4.162 | 4.325 | 4.162 | 4.319 | 712,800 | +0.14(+3.29%) |
Dec 03, 2002 | 4.275 | 4.275 | 4.124 | 4.181 | 486,400 | -0.09(-2.11%) |
Dec 02, 2002 | 4.125 | 4.312 | 4.125 | 4.271 | 1,163,200 | +0.17(+4.02%) |
Nov 29, 2002 | 4.229 | 4.246 | 4.075 | 4.106 | 621,600 | -0.11(-2.67%) |
Nov 27, 2002 | 4.200 | 4.362 | 4.189 | 4.219 | 2,105,600 | +0.05(+1.20%) |
Nov 26, 2002 | 4.031 | 4.259 | 4.027 | 4.169 | 1,202,400 | +0.12(+2.93%) |
Nov 25, 2002 | 4.000 | 4.122 | 3.951 | 4.050 | 1,117,600 | +0.07(+1.85%) |
Nov 22, 2002 | 3.881 | 4.022 | 3.881 | 3.976 | 925,600 | +0.10(+2.58%) |
Nov 21, 2002 | 3.669 | 3.905 | 3.665 | 3.876 | 996,800 | +0.24(+6.56%) |
Nov 20, 2002 | 3.594 | 3.669 | 3.576 | 3.638 | 776,800 | +0.04(+0.97%) |
Nov 19, 2002 | 3.614 | 3.656 | 3.587 | 3.603 | 280,800 | -0.04(-1.06%) |
Nov 18, 2002 | 3.695 | 3.695 | 3.615 | 3.641 | 1,014,400 | -0.00(-0.10%) |
Nov 15, 2002 | 3.700 | 3.700 | 3.631 | 3.645 | 363,200 | -0.04(-1.22%) |
Nov 14, 2002 | 3.694 | 3.750 | 3.688 | 3.690 | 545,600 | +0.03(+0.75%) |
Nov 13, 2002 | 3.712 | 3.732 | 3.658 | 3.663 | 958,400 | -0.07(-1.94%) |
Nov 12, 2002 | 3.494 | 3.744 | 3.494 | 3.735 | 729,600 | +0.23(+6.52%) |
Nov 11, 2002 | 3.689 | 3.694 | 3.484 | 3.506 | 532,000 | -0.18(-4.92%) |
Nov 08, 2002 | 3.558 | 3.692 | 3.558 | 3.688 | 648,800 | +0.14(+4.02%) |
Nov 07, 2002 | 3.700 | 3.700 | 3.511 | 3.545 | 432,800 | -0.17(-4.45%) |
Nov 06, 2002 | 3.714 | 3.756 | 3.671 | 3.710 | 368,800 | +0.01(+0.24%) |
Nov 05, 2002 | 3.714 | 3.756 | 3.664 | 3.701 | 624,000 | -0.02(-0.67%) |
Nov 04, 2002 | 3.656 | 3.749 | 3.656 | 3.726 | 906,400 | +0.10(+2.79%) |