Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 5.290 | 5.300 | 4.820 | 5.000 | 42,500 | -0.14(-2.70%) |
Jan 30, 2003 | 5.070 | 5.200 | 4.900 | 5.139 | 44,980 | +0.07(+1.36%) |
Jan 29, 2003 | 4.950 | 5.110 | 4.780 | 5.070 | 40,600 | -0.02(-0.39%) |
Jan 28, 2003 | 5.490 | 5.500 | 4.870 | 5.090 | 127,900 | -0.08(-1.55%) |
Jan 27, 2003 | 5.310 | 5.420 | 4.820 | 5.170 | 144,700 | +0.20(+4.02%) |
Jan 24, 2003 | 4.390 | 5.210 | 4.250 | 4.970 | 230,900 | +0.61(+13.99%) |
Jan 23, 2003 | 4.000 | 4.400 | 3.900 | 4.360 | 83,600 | +0.36(+9.00%) |
Jan 22, 2003 | 4.060 | 4.150 | 4.000 | 4.000 | 23,300 | -0.02(-0.50%) |
Jan 21, 2003 | 4.280 | 4.280 | 4.010 | 4.020 | 16,700 | -0.18(-4.29%) |
Jan 17, 2003 | 4.160 | 4.240 | 3.860 | 4.200 | 60,400 | +0.03(+0.72%) |
Jan 16, 2003 | 4.310 | 4.350 | 4.150 | 4.170 | 27,800 | -0.14(-3.25%) |
Jan 15, 2003 | 4.210 | 4.310 | 4.150 | 4.310 | 36,000 | +0.11(+2.64%) |
Jan 14, 2003 | 4.199 | 4.300 | 4.090 | 4.199 | 25,600 | +0.03(+0.70%) |
Jan 13, 2003 | 4.190 | 4.190 | 4.000 | 4.170 | 45,400 | +0.04(+0.85%) |
Jan 10, 2003 | 4.400 | 4.420 | 3.950 | 4.135 | 119,900 | -0.42(-9.12%) |
Jan 09, 2003 | 4.260 | 4.740 | 4.150 | 4.550 | 195,800 | +0.94(+26.04%) |
Jan 08, 2003 | 3.850 | 3.850 | 3.600 | 3.610 | 23,300 | -0.12(-3.19%) |
Jan 07, 2003 | 4.010 | 4.010 | 3.610 | 3.729 | 44,600 | -0.32(-7.93%) |
Jan 06, 2003 | 3.750 | 4.200 | 3.750 | 4.050 | 30,500 | +0.11(+2.79%) |
Jan 03, 2003 | 3.990 | 3.990 | 3.750 | 3.940 | 67,400 | +0.09(+2.34%) |
Jan 02, 2003 | 3.820 | 4.000 | 3.810 | 3.850 | 21,000 | +0.21(+5.77%) |
Dec 31, 2002 | 3.320 | 3.820 | 3.270 | 3.640 | 127,100 | +0.09(+2.54%) |
Dec 30, 2002 | 3.550 | 3.660 | 3.360 | 3.550 | 99,900 | -0.02(-0.56%) |
Dec 27, 2002 | 3.810 | 3.900 | 3.550 | 3.570 | 130,100 | -0.23(-6.05%) |
Dec 26, 2002 | 3.580 | 3.990 | 3.570 | 3.800 | 131,900 | -0.19(-4.76%) |
Dec 24, 2002 | 3.260 | 3.990 | 3.260 | 3.990 | 60,100 | +0.60(+17.70%) |
Dec 23, 2002 | 3.810 | 3.870 | 3.250 | 3.390 | 134,200 | -0.11(-3.14%) |
Dec 20, 2002 | 3.810 | 3.870 | 3.340 | 3.500 | 129,400 | -0.19(-5.15%) |
Dec 19, 2002 | 3.860 | 3.860 | 3.650 | 3.690 | 36,500 | -0.16(-4.16%) |
Dec 18, 2002 | 3.750 | 3.930 | 3.620 | 3.850 | 82,400 | +0.09(+2.39%) |
Dec 17, 2002 | 4.090 | 4.100 | 3.760 | 3.760 | 112,500 | -0.33(-8.07%) |
Dec 16, 2002 | 4.200 | 4.300 | 3.800 | 4.090 | 140,500 | -0.24(-5.54%) |
Dec 13, 2002 | 4.690 | 4.870 | 4.060 | 4.330 | 100,500 | -0.47(-9.79%) |
Dec 12, 2002 | 4.850 | 4.850 | 4.690 | 4.800 | 31,300 | -0.03(-0.62%) |
Dec 11, 2002 | 4.760 | 4.990 | 4.760 | 4.830 | 35,700 | -0.02(-0.41%) |
Dec 10, 2002 | 4.810 | 4.900 | 4.710 | 4.850 | 37,500 | +0.04(+0.83%) |
Dec 09, 2002 | 4.710 | 4.900 | 4.710 | 4.810 | 34,100 | +0.06(+1.26%) |
Dec 06, 2002 | 4.840 | 5.000 | 4.630 | 4.750 | 66,100 | -0.20(-4.04%) |
Dec 05, 2002 | 4.820 | 4.950 | 4.800 | 4.950 | 49,100 | +0.03(+0.59%) |
Dec 04, 2002 | 4.850 | 5.090 | 4.550 | 4.921 | 61,200 | -0.08(-1.58%) |
Dec 03, 2002 | 5.060 | 5.130 | 4.940 | 5.000 | 30,600 | -0.10(-1.96%) |
Dec 02, 2002 | 5.000 | 5.250 | 5.000 | 5.100 | 26,000 | +0.15(+3.03%) |
Nov 29, 2002 | 5.000 | 5.460 | 4.900 | 4.950 | 47,300 | -0.20(-3.88%) |
Nov 27, 2002 | 5.150 | 5.150 | 5.000 | 5.150 | 26,700 | +0.05(+0.98%) |
Nov 26, 2002 | 5.000 | 5.150 | 5.000 | 5.100 | 35,400 | +0.04(+0.79%) |
Nov 25, 2002 | 5.010 | 5.250 | 5.000 | 5.060 | 40,800 | +0.04(+0.82%) |
Nov 22, 2002 | 5.050 | 5.370 | 5.000 | 5.019 | 47,500 | +0.02(+0.38%) |
Nov 21, 2002 | 4.920 | 5.419 | 4.900 | 5.000 | 78,900 | +0.09(+1.83%) |
Nov 20, 2002 | 4.750 | 4.950 | 4.750 | 4.910 | 14,400 | +0.11(+2.27%) |
Nov 19, 2002 | 4.570 | 4.930 | 4.570 | 4.801 | 63,400 | +0.07(+1.50%) |
Nov 18, 2002 | 4.750 | 4.800 | 4.320 | 4.730 | 74,400 | +0.23(+5.11%) |
Nov 15, 2002 | 3.860 | 5.030 | 3.810 | 4.500 | 269,900 | +0.61(+15.68%) |
Nov 14, 2002 | 3.780 | 4.000 | 3.611 | 3.890 | 84,200 | +0.10(+2.64%) |
Nov 13, 2002 | 3.620 | 3.800 | 3.510 | 3.790 | 50,600 | -0.11(-2.82%) |
Nov 12, 2002 | 3.690 | 4.000 | 3.430 | 3.900 | 40,200 | +0.20(+5.41%) |
Nov 11, 2002 | 3.789 | 3.990 | 3.630 | 3.700 | 29,600 | -0.03(-0.80%) |
Nov 08, 2002 | 3.840 | 3.840 | 3.420 | 3.730 | 53,800 | -0.11(-2.86%) |
Nov 07, 2002 | 3.830 | 4.030 | 3.590 | 3.840 | 22,900 | +0.02(+0.55%) |
Nov 06, 2002 | 3.740 | 3.830 | 3.500 | 3.819 | 72,600 | +0.08(+2.11%) |
Nov 05, 2002 | 3.650 | 3.850 | 3.650 | 3.740 | 49,800 | -0.10(-2.58%) |
Nov 04, 2002 | 4.000 | 4.050 | 3.700 | 3.839 | 117,800 | -0.16(-4.03%) |