Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 4.050 | 4.350 | 3.980 | 4.220 | 717,200 | +0.19(+4.71%) |
Jan 30, 2003 | 4.280 | 4.660 | 4.010 | 4.030 | 1,517,483 | -0.22(-5.18%) |
Jan 29, 2003 | 3.860 | 4.360 | 3.610 | 4.250 | 1,493,700 | +0.55(+14.86%) |
Jan 28, 2003 | 3.600 | 3.830 | 3.460 | 3.700 | 566,800 | +0.24(+6.94%) |
Jan 27, 2003 | 3.860 | 3.860 | 3.400 | 3.460 | 761,600 | -0.40(-10.36%) |
Jan 24, 2003 | 3.970 | 4.020 | 3.750 | 3.860 | 728,600 | -0.14(-3.50%) |
Jan 23, 2003 | 3.590 | 4.020 | 3.590 | 4.000 | 1,267,100 | +0.41(+11.42%) |
Jan 22, 2003 | 3.460 | 3.860 | 3.450 | 3.590 | 947,300 | +0.14(+4.06%) |
Jan 21, 2003 | 3.670 | 3.760 | 3.390 | 3.450 | 1,150,800 | -0.32(-8.49%) |
Jan 17, 2003 | 4.080 | 4.110 | 3.450 | 3.770 | 1,263,600 | -0.40(-9.59%) |
Jan 16, 2003 | 3.850 | 4.200 | 3.850 | 4.170 | 1,361,900 | +0.32(+8.31%) |
Jan 15, 2003 | 3.830 | 3.950 | 3.600 | 3.850 | 1,046,400 | +0.01(+0.26%) |
Jan 14, 2003 | 3.800 | 3.980 | 3.700 | 3.840 | 731,400 | +0.04(+1.05%) |
Jan 13, 2003 | 3.690 | 3.980 | 3.510 | 3.800 | 2,371,700 | +0.34(+9.83%) |
Jan 10, 2003 | 2.800 | 3.480 | 2.780 | 3.460 | 1,823,700 | +0.72(+26.28%) |
Jan 09, 2003 | 2.640 | 2.970 | 2.620 | 2.740 | 880,900 | +0.11(+4.18%) |
Jan 08, 2003 | 2.779 | 2.790 | 2.630 | 2.630 | 208,400 | -0.19(-6.74%) |
Jan 07, 2003 | 2.900 | 3.000 | 2.640 | 2.820 | 479,800 | -0.04(-1.40%) |
Jan 06, 2003 | 2.690 | 2.860 | 2.600 | 2.860 | 487,000 | +0.28(+10.85%) |
Jan 03, 2003 | 2.640 | 2.670 | 2.430 | 2.580 | 370,700 | -0.06(-2.27%) |
Jan 02, 2003 | 2.300 | 2.650 | 2.300 | 2.640 | 468,200 | +0.34(+14.78%) |
Dec 31, 2002 | 2.180 | 2.370 | 2.180 | 2.300 | 534,900 | +0.10(+4.55%) |
Dec 30, 2002 | 2.220 | 2.270 | 2.170 | 2.200 | 394,900 | -0.03(-1.35%) |
Dec 27, 2002 | 2.210 | 2.310 | 2.210 | 2.230 | 170,900 | +0.02(+0.90%) |
Dec 26, 2002 | 2.230 | 2.390 | 2.200 | 2.210 | 272,500 | +0.03(+1.38%) |
Dec 24, 2002 | 2.210 | 2.250 | 2.140 | 2.180 | 116,400 | -0.05(-2.24%) |
Dec 23, 2002 | 2.510 | 2.520 | 2.130 | 2.230 | 317,000 | +0.03(+1.36%) |
Dec 20, 2002 | 2.510 | 2.520 | 2.140 | 2.200 | 590,200 | -0.20(-8.33%) |
Dec 19, 2002 | 2.300 | 2.500 | 2.260 | 2.400 | 517,900 | +0.14(+6.19%) |
Dec 18, 2002 | 2.500 | 2.520 | 2.250 | 2.260 | 629,700 | -0.34(-13.08%) |
Dec 17, 2002 | 2.780 | 2.780 | 2.560 | 2.600 | 214,700 | -0.14(-5.04%) |
Dec 16, 2002 | 2.621 | 2.770 | 2.610 | 2.738 | 207,500 | +0.10(+3.87%) |
Dec 13, 2002 | 2.730 | 2.740 | 2.600 | 2.636 | 331,200 | -0.09(-3.44%) |
Dec 12, 2002 | 2.890 | 3.000 | 2.710 | 2.730 | 317,200 | -0.14(-4.88%) |
Dec 11, 2002 | 2.920 | 3.030 | 2.760 | 2.870 | 456,500 | -0.07(-2.38%) |
Dec 10, 2002 | 2.540 | 2.940 | 2.490 | 2.940 | 675,800 | +0.43(+17.13%) |
Dec 09, 2002 | 2.850 | 2.870 | 2.510 | 2.510 | 535,200 | -0.39(-13.45%) |
Dec 06, 2002 | 2.910 | 2.980 | 2.720 | 2.900 | 389,700 | -0.12(-3.94%) |
Dec 05, 2002 | 3.040 | 3.130 | 2.930 | 3.019 | 375,300 | +0.02(+0.63%) |
Dec 04, 2002 | 2.690 | 3.100 | 2.690 | 3.000 | 1,320,600 | -0.09(-2.91%) |
Dec 03, 2002 | 3.480 | 3.500 | 3.050 | 3.090 | 1,102,500 | -0.38(-10.95%) |
Dec 02, 2002 | 3.450 | 3.520 | 3.150 | 3.470 | 1,109,400 | +0.32(+10.16%) |
Nov 29, 2002 | 3.230 | 3.300 | 3.150 | 3.150 | 426,200 | -0.10(-3.08%) |
Nov 27, 2002 | 2.980 | 3.260 | 2.980 | 3.250 | 1,014,000 | +0.27(+9.06%) |
Nov 26, 2002 | 2.930 | 2.990 | 2.680 | 2.980 | 1,308,800 | +0.04(+1.36%) |
Nov 25, 2002 | 2.590 | 2.990 | 2.570 | 2.940 | 981,500 | +0.43(+17.13%) |
Nov 22, 2002 | 2.600 | 2.670 | 2.500 | 2.510 | 561,400 | -0.13(-4.92%) |
Nov 21, 2002 | 2.570 | 2.800 | 2.490 | 2.640 | 1,418,600 | +0.20(+8.24%) |
Nov 20, 2002 | 2.190 | 2.450 | 2.100 | 2.439 | 621,100 | +0.26(+11.88%) |
Nov 19, 2002 | 2.330 | 2.360 | 2.165 | 2.180 | 311,100 | -0.12(-5.22%) |
Nov 18, 2002 | 2.300 | 2.400 | 2.150 | 2.300 | 431,100 | +0.01(+0.44%) |
Nov 15, 2002 | 2.100 | 2.300 | 2.090 | 2.290 | 549,300 | +0.09(+4.09%) |
Nov 14, 2002 | 1.930 | 2.200 | 1.920 | 2.200 | 717,100 | +0.28(+14.58%) |
Nov 13, 2002 | 1.891 | 2.000 | 1.800 | 1.920 | 675,400 | -0.01(-0.52%) |
Nov 12, 2002 | 1.840 | 1.970 | 1.820 | 1.930 | 332,100 | +0.18(+10.29%) |
Nov 11, 2002 | 2.010 | 2.140 | 1.750 | 1.750 | 385,200 | -0.23(-11.62%) |
Nov 08, 2002 | 2.100 | 2.230 | 1.880 | 1.980 | 479,300 | -0.13(-6.16%) |
Nov 07, 2002 | 2.120 | 2.230 | 2.100 | 2.110 | 342,300 | -0.04(-1.86%) |
Nov 06, 2002 | 2.000 | 2.210 | 2.000 | 2.150 | 694,200 | +0.18(+9.14%) |
Nov 05, 2002 | 2.040 | 2.050 | 1.870 | 1.970 | 426,100 | -0.09(-4.37%) |
Nov 04, 2002 | 1.940 | 2.280 | 1.940 | 2.060 | 965,900 | +0.13(+6.63%) |