Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 4.950 | 5.010 | 4.470 | 4.680 | 192,200 | -0.28(-5.65%) |
Jan 30, 2003 | 5.050 | 5.050 | 4.960 | 4.960 | 60,500 | -0.08(-1.59%) |
Jan 29, 2003 | 5.260 | 5.400 | 4.960 | 5.040 | 47,900 | -0.14(-2.70%) |
Jan 28, 2003 | 4.980 | 5.320 | 4.980 | 5.180 | 31,400 | +0.10(+1.97%) |
Jan 27, 2003 | 5.020 | 5.140 | 4.990 | 5.080 | 36,900 | -0.04(-0.78%) |
Jan 24, 2003 | 5.100 | 5.280 | 5.070 | 5.120 | 26,700 | -0.12(-2.29%) |
Jan 23, 2003 | 4.880 | 5.290 | 4.760 | 5.240 | 92,200 | +0.24(+4.80%) |
Jan 22, 2003 | 4.600 | 5.120 | 4.550 | 5.000 | 101,800 | +0.23(+4.82%) |
Jan 21, 2003 | 4.840 | 5.110 | 4.610 | 4.770 | 117,700 | -0.31(-6.10%) |
Jan 17, 2003 | 5.130 | 5.500 | 5.020 | 5.080 | 94,700 | -0.21(-3.97%) |
Jan 16, 2003 | 5.410 | 5.570 | 5.180 | 5.290 | 67,800 | -0.23(-4.17%) |
Jan 15, 2003 | 5.440 | 5.530 | 5.320 | 5.520 | 59,100 | -0.08(-1.43%) |
Jan 14, 2003 | 5.900 | 5.900 | 5.370 | 5.600 | 193,100 | -0.30(-5.08%) |
Jan 13, 2003 | 5.690 | 6.140 | 5.350 | 5.900 | 169,600 | +0.66(+12.60%) |
Jan 10, 2003 | 4.750 | 5.240 | 4.620 | 5.240 | 200,700 | +0.43(+8.94%) |
Jan 09, 2003 | 4.700 | 4.860 | 4.360 | 4.810 | 111,200 | +0.47(+10.83%) |
Jan 08, 2003 | 4.480 | 4.480 | 4.070 | 4.340 | 173,300 | -0.26(-5.65%) |
Jan 07, 2003 | 4.850 | 4.850 | 4.280 | 4.600 | 182,600 | -0.12(-2.54%) |
Jan 06, 2003 | 4.060 | 4.870 | 3.850 | 4.720 | 244,700 | +0.77(+19.49%) |
Jan 03, 2003 | 3.480 | 4.100 | 3.470 | 3.950 | 151,200 | +0.51(+14.83%) |
Jan 02, 2003 | 3.410 | 3.600 | 3.100 | 3.440 | 134,400 | +0.14(+4.24%) |
Dec 31, 2002 | 2.940 | 3.400 | 2.670 | 3.300 | 920,500 | +0.54(+19.57%) |
Dec 30, 2002 | 2.840 | 2.970 | 2.680 | 2.760 | 151,100 | -0.18(-6.12%) |
Dec 27, 2002 | 2.900 | 3.240 | 2.720 | 2.940 | 772,100 | +0.39(+15.29%) |
Dec 26, 2002 | 2.550 | 2.560 | 2.500 | 2.550 | 72,900 | +0.04(+1.59%) |
Dec 24, 2002 | 2.590 | 2.660 | 2.510 | 2.510 | 63,800 | -0.09(-3.46%) |
Dec 23, 2002 | 2.470 | 2.680 | 2.460 | 2.600 | 57,500 | +0.04(+1.56%) |
Dec 20, 2002 | 2.690 | 2.960 | 2.400 | 2.560 | 86,000 | -0.04(-1.54%) |
Dec 19, 2002 | 2.800 | 2.800 | 2.580 | 2.600 | 83,900 | -0.10(-3.70%) |
Dec 18, 2002 | 2.650 | 2.900 | 2.620 | 2.700 | 96,300 | -0.10(-3.57%) |
Dec 17, 2002 | 2.750 | 2.880 | 2.650 | 2.800 | 79,900 | -0.07(-2.44%) |
Dec 16, 2002 | 2.700 | 2.880 | 2.700 | 2.870 | 32,700 | +0.17(+6.30%) |
Dec 13, 2002 | 2.730 | 2.760 | 2.660 | 2.700 | 46,800 | -0.04(-1.46%) |
Dec 12, 2002 | 2.900 | 3.000 | 2.650 | 2.740 | 24,000 | -0.16(-5.52%) |
Dec 11, 2002 | 2.830 | 3.000 | 2.710 | 2.900 | 23,800 | +0.06(+2.11%) |
Dec 10, 2002 | 2.600 | 2.940 | 2.600 | 2.840 | 55,500 | +0.24(+9.23%) |
Dec 09, 2002 | 2.780 | 2.800 | 2.600 | 2.600 | 26,400 | -0.20(-7.14%) |
Dec 06, 2002 | 2.810 | 2.810 | 2.650 | 2.800 | 33,200 | +0.11(+4.09%) |
Dec 05, 2002 | 2.900 | 3.000 | 2.610 | 2.690 | 148,400 | -0.22(-7.56%) |
Dec 04, 2002 | 2.620 | 2.970 | 2.500 | 2.910 | 29,800 | +0.06(+2.11%) |
Dec 03, 2002 | 2.860 | 3.000 | 2.730 | 2.850 | 83,200 | -0.14(-4.68%) |
Dec 02, 2002 | 3.150 | 3.150 | 2.850 | 2.990 | 111,700 | -0.15(-4.78%) |
Nov 29, 2002 | 3.060 | 3.200 | 3.060 | 3.140 | 92,500 | -0.01(-0.32%) |
Nov 27, 2002 | 3.110 | 3.210 | 3.000 | 3.150 | 86,300 | +0.15(+5.00%) |
Nov 26, 2002 | 3.120 | 3.330 | 2.820 | 3.000 | 109,600 | -0.13(-4.15%) |
Nov 25, 2002 | 3.150 | 3.250 | 3.050 | 3.130 | 120,500 | +0.13(+4.33%) |
Nov 22, 2002 | 3.000 | 3.300 | 2.850 | 3.000 | 61,200 | -0.01(-0.33%) |
Nov 21, 2002 | 2.750 | 3.350 | 2.700 | 3.010 | 123,400 | +0.31(+11.48%) |
Nov 20, 2002 | 2.630 | 2.750 | 2.620 | 2.700 | 108,300 | +0.09(+3.45%) |
Nov 19, 2002 | 2.750 | 2.750 | 2.610 | 2.610 | 7,400 | -0.15(-5.43%) |
Nov 18, 2002 | 2.690 | 2.820 | 2.550 | 2.760 | 52,800 | +0.09(+3.37%) |
Nov 15, 2002 | 2.630 | 2.800 | 2.630 | 2.670 | 15,900 | -0.01(-0.37%) |
Nov 14, 2002 | 2.570 | 2.690 | 2.430 | 2.680 | 23,700 | +0.12(+4.69%) |
Nov 13, 2002 | 2.700 | 2.830 | 2.550 | 2.560 | 77,900 | -0.09(-3.40%) |
Nov 12, 2002 | 2.490 | 2.670 | 2.440 | 2.650 | 32,100 | +0.19(+7.72%) |
Nov 11, 2002 | 2.550 | 2.670 | 2.460 | 2.460 | 30,200 | -0.16(-6.11%) |
Nov 08, 2002 | 2.590 | 2.640 | 2.540 | 2.620 | 16,600 | +0.01(+0.38%) |
Nov 07, 2002 | 2.950 | 2.950 | 2.470 | 2.610 | 46,700 | -0.36(-12.12%) |
Nov 06, 2002 | 2.620 | 2.980 | 2.370 | 2.970 | 92,000 | +0.78(+35.62%) |
Nov 05, 2002 | 1.960 | 2.190 | 1.930 | 2.190 | 164,400 | +0.23(+11.73%) |
Nov 04, 2002 | 1.960 | 2.000 | 1.940 | 1.960 | 59,800 | +0.01(+0.51%) |