Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 4.100 | 4.100 | 3.920 | 4.010 | 9,300 | +0.01(+0.25%) |
Jan 30, 2003 | 4.170 | 4.170 | 3.900 | 4.000 | 6,600 | -0.17(-4.08%) |
Jan 29, 2003 | 4.060 | 4.170 | 4.050 | 4.170 | 6,900 | -0.11(-2.57%) |
Jan 28, 2003 | 4.020 | 4.280 | 3.970 | 4.280 | 11,100 | +0.22(+5.42%) |
Jan 27, 2003 | 4.070 | 4.210 | 3.960 | 4.060 | 7,100 | -0.14(-3.36%) |
Jan 24, 2003 | 4.410 | 4.640 | 4.260 | 4.201 | 14,300 | -0.23(-5.17%) |
Jan 23, 2003 | 4.220 | 4.430 | 4.170 | 4.430 | 5,900 | +0.03(+0.68%) |
Jan 22, 2003 | 4.340 | 4.560 | 4.280 | 4.400 | 18,300 | -0.18(-3.93%) |
Jan 21, 2003 | 4.570 | 4.600 | 4.410 | 4.580 | 20,100 | -0.02(-0.43%) |
Jan 17, 2003 | 4.570 | 4.630 | 4.570 | 4.600 | 8,900 | +0.03(+0.66%) |
Jan 16, 2003 | 4.500 | 4.790 | 4.490 | 4.570 | 31,400 | -0.13(-2.77%) |
Jan 15, 2003 | 4.570 | 4.780 | 4.460 | 4.700 | 26,900 | +0.22(+4.91%) |
Jan 14, 2003 | 4.190 | 4.480 | 4.190 | 4.480 | 10,600 | +0.30(+7.18%) |
Jan 13, 2003 | 4.640 | 4.660 | 4.160 | 4.180 | 7,800 | -0.42(-9.15%) |
Jan 10, 2003 | 4.369 | 4.760 | 4.170 | 4.601 | 7,200 | +0.24(+5.53%) |
Jan 09, 2003 | 4.340 | 4.360 | 4.100 | 4.360 | 7,300 | +0.01(+0.23%) |
Jan 08, 2003 | 4.190 | 4.360 | 4.190 | 4.350 | 11,200 | -0.11(-2.47%) |
Jan 07, 2003 | 4.300 | 4.590 | 4.010 | 4.460 | 14,900 | +0.15(+3.48%) |
Jan 06, 2003 | 4.250 | 4.580 | 4.040 | 4.310 | 7,000 | +0.02(+0.47%) |
Jan 03, 2003 | 4.380 | 4.690 | 3.980 | 4.290 | 12,500 | -0.35(-7.54%) |
Jan 02, 2003 | 4.360 | 4.650 | 4.250 | 4.640 | 6,200 | +0.29(+6.67%) |
Dec 31, 2002 | 4.220 | 4.470 | 3.940 | 4.350 | 64,500 | +0.10(+2.35%) |
Dec 30, 2002 | 4.360 | 4.530 | 4.250 | 4.250 | 23,700 | -0.15(-3.41%) |
Dec 27, 2002 | 4.460 | 4.850 | 4.360 | 4.400 | 16,600 | -0.35(-7.35%) |
Dec 26, 2002 | 4.510 | 4.840 | 4.440 | 4.749 | 33,100 | +0.07(+1.47%) |
Dec 24, 2002 | 4.500 | 4.890 | 4.270 | 4.680 | 13,200 | +0.13(+2.86%) |
Dec 23, 2002 | 5.050 | 5.200 | 4.500 | 4.550 | 31,700 | -0.44(-8.82%) |
Dec 20, 2002 | 5.050 | 5.200 | 4.510 | 4.990 | 45,400 | +0.05(+1.01%) |
Dec 19, 2002 | 4.650 | 5.000 | 4.520 | 4.940 | 7,400 | +0.39(+8.55%) |
Dec 18, 2002 | 4.850 | 4.850 | 4.500 | 4.551 | 6,600 | -0.31(-6.34%) |
Dec 17, 2002 | 4.940 | 4.950 | 4.672 | 4.859 | 40,100 | -0.09(-1.84%) |
Dec 16, 2002 | 4.680 | 4.950 | 4.610 | 4.950 | 73,000 | +0.28(+6.00%) |
Dec 13, 2002 | 4.950 | 4.950 | 4.670 | 4.670 | 14,200 | -0.25(-5.08%) |
Dec 12, 2002 | 4.590 | 4.950 | 4.400 | 4.920 | 23,700 | +0.18(+3.82%) |
Dec 11, 2002 | 4.370 | 4.740 | 4.250 | 4.739 | 365,500 | +0.25(+5.55%) |
Dec 10, 2002 | 4.670 | 4.700 | 4.360 | 4.490 | 19,600 | -0.31(-6.46%) |
Dec 09, 2002 | 4.860 | 4.890 | 4.650 | 4.800 | 24,800 | -0.20(-4.00%) |
Dec 06, 2002 | 4.980 | 5.010 | 4.870 | 5.000 | 2,900 | +0.02(+0.42%) |
Dec 05, 2002 | 4.900 | 5.110 | 4.900 | 4.979 | 29,300 | +0.06(+1.20%) |
Dec 04, 2002 | 5.390 | 5.390 | 4.900 | 4.920 | 10,300 | -0.37(-7.01%) |
Dec 03, 2002 | 5.150 | 5.650 | 5.050 | 5.291 | 56,900 | +0.19(+3.75%) |
Dec 02, 2002 | 5.080 | 5.150 | 4.811 | 5.100 | 34,300 | +0.02(+0.39%) |
Nov 29, 2002 | 5.040 | 5.149 | 4.750 | 5.080 | 15,000 | -0.02(-0.39%) |
Nov 27, 2002 | 4.880 | 5.100 | 4.750 | 5.100 | 59,400 | +0.20(+4.08%) |
Nov 26, 2002 | 4.790 | 4.900 | 4.730 | 4.900 | 19,300 | +0.00(+0.00%) |
Nov 25, 2002 | 4.930 | 4.930 | 4.700 | 4.900 | 17,400 | -0.01(-0.20%) |
Nov 22, 2002 | 4.800 | 4.910 | 4.600 | 4.910 | 25,400 | +0.16(+3.37%) |
Nov 21, 2002 | 4.830 | 4.890 | 4.650 | 4.750 | 25,000 | -0.11(-2.26%) |
Nov 20, 2002 | 4.600 | 4.860 | 4.490 | 4.860 | 17,400 | +0.21(+4.52%) |
Nov 19, 2002 | 4.980 | 4.990 | 4.640 | 4.650 | 33,100 | -0.33(-6.63%) |
Nov 18, 2002 | 5.050 | 5.150 | 4.980 | 4.980 | 24,300 | -0.07(-1.39%) |
Nov 15, 2002 | 4.920 | 5.200 | 4.630 | 5.050 | 36,200 | +0.05(+1.00%) |
Nov 14, 2002 | 4.410 | 5.050 | 4.410 | 5.000 | 20,800 | +0.31(+6.61%) |
Nov 13, 2002 | 4.680 | 4.899 | 4.561 | 4.690 | 9,100 | +0.00(+0.00%) |
Nov 12, 2002 | 4.500 | 4.699 | 4.500 | 4.690 | 8,200 | +0.19(+4.22%) |
Nov 11, 2002 | 4.580 | 4.580 | 4.250 | 4.500 | 9,000 | +0.05(+1.10%) |
Nov 08, 2002 | 4.420 | 4.649 | 4.420 | 4.451 | 6,000 | +0.00(+0.00%) |
Nov 07, 2002 | 5.000 | 5.100 | 4.451 | 4.451 | 12,000 | -0.55(-10.98%) |
Nov 06, 2002 | 4.880 | 5.110 | 4.701 | 5.000 | 18,300 | +0.12(+2.46%) |
Nov 05, 2002 | 4.870 | 4.900 | 4.650 | 4.880 | 12,600 | +0.01(+0.21%) |
Nov 04, 2002 | 4.630 | 4.960 | 4.630 | 4.870 | 57,100 | +0.22(+4.73%) |