Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 4.430 | 4.260 | 3.970 | 4.090 | 3,873,400 | -0.02(-0.49%) |
Jan 30, 2003 | 4.410 | 4.480 | 4.060 | 4.110 | 2,085,099 | -0.29(-6.59%) |
Jan 29, 2003 | 4.380 | 4.700 | 4.290 | 4.400 | 3,591,700 | -0.17(-3.72%) |
Jan 28, 2003 | 4.240 | 4.590 | 4.140 | 4.570 | 2,259,100 | +0.44(+10.63%) |
Jan 27, 2003 | 4.160 | 4.370 | 4.130 | 4.131 | 1,583,400 | -0.23(-5.25%) |
Jan 24, 2003 | 4.640 | 4.650 | 4.340 | 4.360 | 2,843,200 | -0.29(-6.24%) |
Jan 23, 2003 | 4.250 | 4.680 | 4.250 | 4.650 | 3,674,200 | +0.58(+14.25%) |
Jan 22, 2003 | 4.390 | 4.420 | 4.000 | 4.070 | 3,017,700 | -0.33(-7.50%) |
Jan 21, 2003 | 4.500 | 4.630 | 4.320 | 4.400 | 1,555,400 | -0.11(-2.44%) |
Jan 17, 2003 | 4.340 | 4.630 | 4.260 | 4.510 | 2,815,400 | -0.10(-2.17%) |
Jan 16, 2003 | 4.880 | 4.890 | 4.500 | 4.610 | 3,003,300 | -0.28(-5.73%) |
Jan 15, 2003 | 4.900 | 4.930 | 4.630 | 4.890 | 2,652,100 | +0.01(+0.20%) |
Jan 14, 2003 | 4.880 | 5.000 | 4.760 | 4.880 | 3,122,000 | -0.02(-0.41%) |
Jan 13, 2003 | 5.350 | 5.420 | 4.810 | 4.900 | 7,454,100 | -0.24(-4.67%) |
Jan 10, 2003 | 4.560 | 5.150 | 4.500 | 5.140 | 7,884,300 | +0.46(+9.83%) |
Jan 09, 2003 | 4.490 | 4.800 | 4.440 | 4.680 | 6,829,600 | +0.36(+8.33%) |
Jan 08, 2003 | 3.940 | 4.380 | 3.840 | 4.320 | 8,525,200 | +0.36(+9.09%) |
Jan 07, 2003 | 3.560 | 4.250 | 3.560 | 3.960 | 14,804,000 | +0.50(+14.45%) |
Jan 06, 2003 | 3.120 | 3.550 | 3.120 | 3.460 | 5,485,300 | +0.38(+12.34%) |
Jan 03, 2003 | 3.300 | 3.400 | 3.050 | 3.080 | 2,608,200 | -0.22(-6.67%) |
Jan 02, 2003 | 3.330 | 3.490 | 3.290 | 3.300 | 2,497,600 | +0.03(+0.92%) |
Dec 31, 2002 | 3.160 | 3.330 | 3.120 | 3.270 | 1,678,200 | +0.12(+3.81%) |
Dec 30, 2002 | 3.360 | 3.400 | 3.080 | 3.150 | 2,588,900 | -0.18(-5.41%) |
Dec 27, 2002 | 3.190 | 3.350 | 3.190 | 3.330 | 1,885,000 | +0.14(+4.39%) |
Dec 26, 2002 | 3.150 | 3.250 | 3.120 | 3.190 | 1,149,500 | +0.05(+1.59%) |
Dec 24, 2002 | 3.110 | 3.250 | 3.110 | 3.140 | 613,500 | -0.06(-1.88%) |
Dec 23, 2002 | 3.280 | 3.330 | 3.130 | 3.200 | 1,658,300 | -0.01(-0.31%) |
Dec 20, 2002 | 3.280 | 3.330 | 3.160 | 3.210 | 2,518,800 | +0.02(+0.66%) |
Dec 19, 2002 | 3.430 | 3.490 | 3.050 | 3.189 | 4,451,700 | -0.21(-6.21%) |
Dec 18, 2002 | 3.500 | 3.550 | 3.350 | 3.400 | 2,824,000 | -0.16(-4.49%) |
Dec 17, 2002 | 3.500 | 3.680 | 3.420 | 3.560 | 4,055,600 | +0.06(+1.71%) |
Dec 16, 2002 | 3.490 | 3.550 | 3.320 | 3.500 | 4,992,600 | +0.06(+1.74%) |
Dec 13, 2002 | 3.490 | 3.550 | 3.350 | 3.440 | 3,264,700 | -0.12(-3.37%) |
Dec 12, 2002 | 3.980 | 4.060 | 3.510 | 3.560 | 4,901,700 | -0.25(-6.56%) |
Dec 11, 2002 | 3.780 | 3.930 | 3.610 | 3.810 | 2,645,500 | -0.10(-2.56%) |
Dec 10, 2002 | 3.810 | 3.950 | 3.590 | 3.910 | 4,963,700 | +0.24(+6.54%) |
Dec 09, 2002 | 4.000 | 4.000 | 3.600 | 3.670 | 4,630,100 | -0.41(-10.05%) |
Dec 06, 2002 | 4.060 | 4.170 | 3.960 | 4.080 | 3,753,300 | -0.05(-1.21%) |
Dec 05, 2002 | 4.400 | 4.450 | 4.000 | 4.130 | 4,618,800 | -0.04(-0.96%) |
Dec 04, 2002 | 4.130 | 4.250 | 3.930 | 4.170 | 5,225,300 | -0.18(-4.14%) |
Dec 03, 2002 | 4.690 | 4.790 | 4.310 | 4.350 | 5,470,000 | -0.45(-9.38%) |
Dec 02, 2002 | 4.780 | 5.190 | 4.700 | 4.800 | 12,140,500 | +0.29(+6.43%) |
Nov 29, 2002 | 4.720 | 4.760 | 4.490 | 4.510 | 2,374,400 | -0.16(-3.43%) |
Nov 27, 2002 | 4.570 | 4.680 | 4.480 | 4.670 | 4,819,700 | +0.25(+5.63%) |
Nov 26, 2002 | 4.570 | 4.810 | 4.270 | 4.421 | 4,672,700 | -0.22(-4.68%) |
Nov 25, 2002 | 4.590 | 4.800 | 4.510 | 4.638 | 4,142,300 | +0.14(+3.07%) |
Nov 22, 2002 | 4.740 | 4.800 | 4.390 | 4.500 | 7,704,600 | -0.61(-11.94%) |
Nov 21, 2002 | 4.700 | 5.150 | 4.610 | 5.110 | 7,438,700 | +0.61(+13.56%) |
Nov 20, 2002 | 4.340 | 4.570 | 4.170 | 4.500 | 3,373,600 | +0.27(+6.38%) |
Nov 19, 2002 | 4.490 | 4.630 | 4.170 | 4.230 | 2,840,800 | -0.37(-8.04%) |
Nov 18, 2002 | 4.850 | 4.900 | 4.440 | 4.600 | 2,876,400 | -0.04(-0.97%) |
Nov 15, 2002 | 4.740 | 4.930 | 4.540 | 4.645 | 3,923,100 | -0.33(-6.54%) |
Nov 14, 2002 | 5.040 | 5.190 | 4.630 | 4.970 | 8,593,700 | +0.21(+4.41%) |
Nov 13, 2002 | 4.340 | 5.151 | 4.250 | 4.760 | 6,327,100 | +0.29(+6.49%) |
Nov 12, 2002 | 4.100 | 4.800 | 4.090 | 4.470 | 4,074,900 | +0.47(+11.75%) |
Nov 11, 2002 | 4.640 | 4.640 | 3.990 | 4.000 | 4,443,600 | -0.65(-13.98%) |
Nov 08, 2002 | 4.710 | 5.140 | 4.500 | 4.650 | 2,973,900 | -0.14(-2.92%) |
Nov 07, 2002 | 5.170 | 5.230 | 4.760 | 4.790 | 3,654,800 | -0.61(-11.30%) |
Nov 06, 2002 | 5.460 | 5.650 | 5.150 | 5.400 | 7,144,400 | +0.28(+5.47%) |
Nov 05, 2002 | 5.000 | 5.320 | 4.900 | 5.120 | 3,155,700 | +0.14(+2.81%) |
Nov 04, 2002 | 5.050 | 5.840 | 4.850 | 4.980 | 11,089,400 | +0.31(+6.64%) |