Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 4.110 | 4.130 | 4.040 | 4.100 | 17,500 | +0.09(+2.24%) |
Jan 30, 2003 | 4.120 | 4.010 | 4.000 | 4.010 | 600 | -0.11(-2.67%) |
Jan 29, 2003 | 4.100 | 4.170 | 4.100 | 4.120 | 2,400 | -0.06(-1.44%) |
Jan 28, 2003 | 4.220 | 4.250 | 4.000 | 4.180 | 11,600 | -0.04(-0.95%) |
Jan 27, 2003 | 4.070 | 4.220 | 4.070 | 4.220 | 1,000 | -0.03(-0.71%) |
Jan 23, 2003 | 4.220 | 4.250 | 4.050 | 4.250 | 3,000 | +0.04(+0.95%) |
Jan 22, 2003 | 4.200 | 4.300 | 4.200 | 4.210 | 8,700 | +0.06(+1.45%) |
Jan 21, 2003 | 4.390 | 4.390 | 4.050 | 4.150 | 20,700 | -0.19(-4.40%) |
Jan 17, 2003 | 4.341 | 4.341 | 4.341 | 4.341 | 400 | +0.02(+0.49%) |
Jan 16, 2003 | 4.300 | 4.570 | 4.300 | 4.320 | 17,100 | +0.07(+1.67%) |
Jan 15, 2003 | 4.240 | 4.250 | 4.080 | 4.249 | 14,900 | +0.04(+0.93%) |
Jan 14, 2003 | 4.240 | 4.300 | 4.080 | 4.210 | 12,000 | +0.06(+1.45%) |
Jan 13, 2003 | 4.120 | 4.250 | 4.110 | 4.150 | 8,600 | -0.03(-0.72%) |
Jan 10, 2003 | 3.980 | 4.200 | 3.980 | 4.180 | 25,100 | +0.21(+5.29%) |
Jan 09, 2003 | 3.760 | 3.970 | 3.760 | 3.970 | 15,100 | +0.09(+2.32%) |
Jan 08, 2003 | 3.760 | 3.900 | 3.760 | 3.880 | 6,300 | +0.04(+1.04%) |
Jan 07, 2003 | 3.850 | 3.850 | 3.660 | 3.840 | 3,900 | -0.05(-1.29%) |
Jan 06, 2003 | 4.000 | 4.030 | 3.880 | 3.890 | 21,400 | -0.12(-2.99%) |
Jan 03, 2003 | 4.130 | 4.140 | 4.000 | 4.010 | 23,000 | +0.11(+2.82%) |
Jan 02, 2003 | 3.890 | 4.030 | 3.870 | 3.900 | 8,300 | +0.08(+2.09%) |
Dec 31, 2002 | 3.680 | 3.820 | 3.680 | 3.820 | 10,200 | +0.07(+1.87%) |
Dec 30, 2002 | 3.780 | 3.990 | 3.510 | 3.750 | 49,100 | -0.14(-3.60%) |
Dec 27, 2002 | 3.940 | 3.940 | 3.760 | 3.890 | 4,800 | -0.01(-0.26%) |
Dec 26, 2002 | 3.900 | 4.000 | 3.900 | 3.900 | 2,600 | -0.11(-2.74%) |
Dec 24, 2002 | 3.940 | 4.010 | 3.760 | 4.010 | 6,600 | +0.07(+1.78%) |
Dec 23, 2002 | 4.080 | 4.080 | 3.850 | 3.940 | 6,800 | -0.16(-3.88%) |
Dec 20, 2002 | 4.000 | 4.189 | 3.900 | 4.099 | 8,400 | +0.01(+0.22%) |
Dec 19, 2002 | 4.160 | 4.160 | 3.860 | 4.090 | 52,300 | -0.11(-2.62%) |
Dec 18, 2002 | 4.250 | 4.250 | 3.950 | 4.200 | 52,400 | -0.15(-3.45%) |
Dec 17, 2002 | 4.560 | 4.570 | 4.180 | 4.350 | 9,400 | -0.15(-3.33%) |
Dec 16, 2002 | 4.300 | 4.600 | 4.300 | 4.500 | 41,600 | +0.16(+3.71%) |
Dec 13, 2002 | 4.030 | 4.400 | 4.030 | 4.339 | 41,400 | -0.01(-0.25%) |
Dec 12, 2002 | 3.710 | 4.350 | 3.710 | 4.350 | 122,100 | +0.55(+14.50%) |
Dec 11, 2002 | 3.800 | 3.810 | 3.570 | 3.799 | 57,400 | -0.10(-2.59%) |
Dec 10, 2002 | 3.990 | 4.000 | 3.800 | 3.900 | 12,400 | -0.10(-2.48%) |
Dec 09, 2002 | 4.000 | 4.000 | 3.710 | 3.999 | 5,600 | +0.02(+0.48%) |
Dec 06, 2002 | 3.870 | 4.000 | 3.870 | 3.980 | 14,500 | +0.02(+0.51%) |
Dec 05, 2002 | 3.990 | 4.000 | 3.690 | 3.960 | 16,100 | -0.03(-0.75%) |
Dec 04, 2002 | 3.990 | 4.000 | 3.880 | 3.990 | 10,900 | -0.01(-0.23%) |
Dec 03, 2002 | 3.950 | 4.090 | 3.810 | 3.999 | 11,100 | -0.04(-1.01%) |
Dec 02, 2002 | 4.050 | 4.054 | 4.000 | 4.040 | 16,900 | -0.01(-0.25%) |
Nov 29, 2002 | 4.010 | 4.050 | 3.920 | 4.050 | 2,500 | +0.00(+0.00%) |
Nov 27, 2002 | 4.140 | 4.140 | 3.880 | 4.050 | 15,300 | -0.07(-1.70%) |
Nov 26, 2002 | 4.140 | 4.140 | 3.930 | 4.120 | 7,200 | -0.11(-2.60%) |
Nov 25, 2002 | 4.330 | 4.330 | 4.150 | 4.230 | 3,300 | -0.21(-4.73%) |
Nov 22, 2002 | 4.500 | 4.500 | 4.400 | 4.440 | 13,900 | -0.06(-1.33%) |
Nov 21, 2002 | 4.260 | 4.500 | 4.260 | 4.500 | 42,400 | +0.00(+0.00%) |
Nov 20, 2002 | 4.100 | 4.500 | 4.050 | 4.500 | 73,700 | +0.30(+7.19%) |
Nov 19, 2002 | 4.100 | 4.250 | 4.050 | 4.198 | 18,700 | +0.10(+2.39%) |
Nov 18, 2002 | 3.950 | 4.230 | 3.910 | 4.100 | 52,800 | +0.20(+5.13%) |
Nov 15, 2002 | 3.740 | 4.000 | 3.650 | 3.900 | 88,400 | +0.22(+5.88%) |
Nov 14, 2002 | 3.650 | 3.750 | 3.600 | 3.683 | 63,300 | +0.00(+0.09%) |
Nov 13, 2002 | 3.550 | 3.680 | 3.420 | 3.680 | 1,500 | +0.04(+1.10%) |
Nov 12, 2002 | 3.650 | 3.650 | 3.531 | 3.640 | 26,100 | -0.06(-1.62%) |
Nov 11, 2002 | 3.411 | 3.870 | 3.411 | 3.700 | 25,700 | +0.29(+8.50%) |
Nov 08, 2002 | 3.321 | 3.500 | 3.320 | 3.410 | 3,300 | -0.02(-0.58%) |
Nov 07, 2002 | 3.310 | 3.430 | 3.310 | 3.430 | 800 | +0.00(+0.00%) |
Nov 06, 2002 | 3.410 | 3.430 | 3.409 | 3.430 | 1,800 | +0.02(+0.59%) |
Nov 05, 2002 | 3.290 | 3.410 | 3.150 | 3.410 | 1,400 | +0.13(+4.00%) |
Nov 04, 2002 | 3.430 | 3.500 | 3.070 | 3.279 | 11,500 | -0.22(-6.31%) |