Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 4.050 | 4.050 | 3.900 | 4.000 | 3,300 | -0.01(-0.25%) |
Jan 30, 2003 | 4.010 | 4.010 | 3.900 | 4.010 | 1,600 | +0.01(+0.25%) |
Jan 29, 2003 | 4.000 | 4.000 | 4.000 | 4.000 | 3,000 | -0.10(-2.44%) |
Jan 28, 2003 | 3.940 | 4.100 | 3.910 | 4.100 | 7,200 | +0.15(+3.80%) |
Jan 27, 2003 | 4.000 | 4.000 | 3.910 | 3.950 | 3,400 | -0.04(-1.00%) |
Jan 24, 2003 | 4.150 | 4.150 | 3.910 | 3.990 | 13,300 | -0.21(-5.00%) |
Jan 23, 2003 | 4.190 | 4.200 | 4.150 | 4.200 | 21,800 | +0.05(+1.20%) |
Jan 22, 2003 | 4.050 | 4.250 | 4.050 | 4.150 | 7,800 | +0.05(+1.22%) |
Jan 21, 2003 | 4.050 | 4.150 | 4.000 | 4.100 | 11,600 | +0.10(+2.50%) |
Jan 17, 2003 | 3.950 | 4.000 | 3.950 | 4.000 | 2,100 | +0.05(+1.27%) |
Jan 16, 2003 | 4.000 | 4.000 | 3.950 | 3.950 | 4,100 | +0.00(+0.00%) |
Jan 15, 2003 | 4.200 | 4.200 | 3.900 | 3.950 | 8,300 | -0.25(-5.95%) |
Jan 14, 2003 | 4.200 | 4.220 | 4.200 | 4.200 | 6,200 | +0.00(+0.00%) |
Jan 13, 2003 | 4.200 | 4.230 | 4.110 | 4.200 | 4,800 | -0.08(-1.87%) |
Jan 10, 2003 | 4.300 | 4.300 | 4.200 | 4.280 | 9,200 | +0.03(+0.71%) |
Jan 09, 2003 | 4.100 | 4.300 | 4.050 | 4.250 | 17,900 | +0.24(+5.99%) |
Jan 08, 2003 | 3.960 | 4.010 | 3.960 | 4.010 | 11,000 | +0.05(+1.26%) |
Jan 07, 2003 | 3.990 | 4.000 | 3.960 | 3.960 | 1,300 | +0.01(+0.25%) |
Jan 06, 2003 | 3.900 | 3.950 | 3.900 | 3.950 | 7,700 | +0.05(+1.28%) |
Jan 03, 2003 | 3.870 | 4.000 | 3.850 | 3.900 | 13,500 | +0.15(+4.00%) |
Jan 02, 2003 | 3.830 | 3.840 | 3.750 | 3.750 | 19,300 | -0.13(-3.35%) |
Dec 31, 2002 | 3.850 | 3.880 | 3.800 | 3.880 | 4,500 | +0.08(+2.11%) |
Dec 30, 2002 | 3.850 | 3.860 | 3.760 | 3.800 | 3,300 | +0.04(+1.06%) |
Dec 27, 2002 | 3.700 | 3.760 | 3.650 | 3.760 | 4,800 | +0.16(+4.44%) |
Dec 26, 2002 | 3.500 | 3.640 | 3.500 | 3.600 | 7,700 | +0.13(+3.75%) |
Dec 24, 2002 | 3.400 | 3.470 | 3.400 | 3.470 | 2,200 | +0.07(+2.06%) |
Dec 23, 2002 | 3.490 | 3.490 | 3.350 | 3.400 | 7,000 | -0.01(-0.29%) |
Dec 20, 2002 | 3.490 | 3.500 | 3.400 | 3.410 | 7,800 | -0.03(-0.87%) |
Dec 19, 2002 | 3.390 | 3.440 | 3.390 | 3.440 | 5,600 | +0.04(+1.18%) |
Dec 18, 2002 | 3.390 | 3.400 | 3.250 | 3.400 | 14,300 | +0.01(+0.29%) |
Dec 17, 2002 | 3.400 | 3.400 | 3.300 | 3.390 | 9,400 | -0.01(-0.29%) |
Dec 16, 2002 | 3.450 | 3.510 | 3.400 | 3.400 | 5,600 | -0.06(-1.73%) |
Dec 13, 2002 | 3.640 | 3.660 | 3.460 | 3.460 | 12,100 | -0.08(-2.26%) |
Dec 12, 2002 | 3.630 | 3.630 | 3.500 | 3.540 | 7,100 | +0.01(+0.28%) |
Dec 11, 2002 | 3.590 | 3.590 | 3.530 | 3.530 | 12,100 | +0.03(+0.86%) |
Dec 10, 2002 | 3.500 | 3.500 | 3.500 | 3.500 | 1,500 | -0.10(-2.78%) |
Dec 09, 2002 | 3.690 | 3.690 | 3.550 | 3.600 | 2,300 | -0.05(-1.37%) |
Dec 06, 2002 | 3.500 | 3.650 | 3.450 | 3.650 | 6,000 | +0.10(+2.82%) |
Dec 05, 2002 | 3.550 | 3.550 | 3.500 | 3.550 | 3,700 | -0.05(-1.39%) |
Dec 04, 2002 | 3.600 | 3.600 | 3.550 | 3.600 | 4,700 | -0.05(-1.37%) |
Dec 03, 2002 | 3.800 | 3.800 | 3.650 | 3.650 | 2,100 | -0.10(-2.67%) |
Dec 02, 2002 | 3.750 | 3.750 | 3.750 | 3.750 | 0 | +0.00(+0.00%) |
Nov 29, 2002 | 3.750 | 3.750 | 3.750 | 3.750 | 2,500 | +0.10(+2.74%) |
Nov 27, 2002 | 3.750 | 3.750 | 3.650 | 3.650 | 4,000 | +0.00(+0.00%) |
Nov 26, 2002 | 3.700 | 3.750 | 3.650 | 3.650 | 4,500 | -0.08(-2.14%) |
Nov 25, 2002 | 3.800 | 3.900 | 3.730 | 3.730 | 5,600 | -0.02(-0.53%) |
Nov 22, 2002 | 3.650 | 3.850 | 3.650 | 3.750 | 6,500 | +0.15(+4.17%) |
Nov 21, 2002 | 4.000 | 4.000 | 3.600 | 3.600 | 10,600 | -0.39(-9.77%) |
Nov 20, 2002 | 3.950 | 3.990 | 3.850 | 3.990 | 7,100 | +0.14(+3.64%) |
Nov 19, 2002 | 3.750 | 3.850 | 3.750 | 3.850 | 4,100 | +0.06(+1.58%) |
Nov 18, 2002 | 3.640 | 3.900 | 3.600 | 3.790 | 20,200 | +0.19(+5.28%) |
Nov 15, 2002 | 3.600 | 3.650 | 3.600 | 3.600 | 4,300 | +0.05(+1.41%) |
Nov 14, 2002 | 3.480 | 3.550 | 3.400 | 3.550 | 28,300 | +0.05(+1.43%) |
Nov 13, 2002 | 3.500 | 3.500 | 3.480 | 3.500 | 18,000 | +0.06(+1.74%) |
Nov 12, 2002 | 3.460 | 3.500 | 3.440 | 3.440 | 5,200 | -0.01(-0.29%) |
Nov 11, 2002 | 3.520 | 3.520 | 3.450 | 3.450 | 4,300 | +0.03(+0.88%) |
Nov 08, 2002 | 3.410 | 3.550 | 3.400 | 3.420 | 30,800 | +0.01(+0.29%) |
Nov 07, 2002 | 4.000 | 4.000 | 3.400 | 3.410 | 17,600 | -0.58(-14.54%) |
Nov 06, 2002 | 4.100 | 4.100 | 3.700 | 3.990 | 12,000 | -0.01(-0.25%) |
Nov 05, 2002 | 3.800 | 4.100 | 3.750 | 4.000 | 16,300 | +0.25(+6.67%) |
Nov 04, 2002 | 3.950 | 4.050 | 3.750 | 3.750 | 12,300 | -0.15(-3.85%) |