Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 2.950 | 3.110 | 2.900 | 3.081 | 104,900 | +0.09(+3.04%) |
Jan 30, 2003 | 3.000 | 3.060 | 2.919 | 2.990 | 81,200 | -0.01(-0.33%) |
Jan 29, 2003 | 2.990 | 3.010 | 2.900 | 3.000 | 212,000 | +0.03(+1.01%) |
Jan 28, 2003 | 3.020 | 3.030 | 2.940 | 2.970 | 199,800 | -0.06(-1.98%) |
Jan 27, 2003 | 2.970 | 3.030 | 2.960 | 3.030 | 98,800 | +0.03(+1.00%) |
Jan 24, 2003 | 3.000 | 3.050 | 2.970 | 3.000 | 175,200 | -0.04(-1.32%) |
Jan 23, 2003 | 3.060 | 3.130 | 3.010 | 3.040 | 82,000 | -0.06(-1.94%) |
Jan 22, 2003 | 3.010 | 3.150 | 3.010 | 3.100 | 48,500 | +0.08(+2.65%) |
Jan 21, 2003 | 3.080 | 3.080 | 3.000 | 3.020 | 69,900 | -0.02(-0.66%) |
Jan 17, 2003 | 3.050 | 3.070 | 3.000 | 3.040 | 120,000 | -0.06(-1.94%) |
Jan 16, 2003 | 3.090 | 3.160 | 3.050 | 3.100 | 101,600 | +0.02(+0.65%) |
Jan 15, 2003 | 3.140 | 3.150 | 3.040 | 3.080 | 226,300 | -0.01(-0.29%) |
Jan 14, 2003 | 3.140 | 3.152 | 3.050 | 3.089 | 73,600 | +0.03(+0.95%) |
Jan 13, 2003 | 3.140 | 3.200 | 3.040 | 3.060 | 105,100 | +0.02(+0.56%) |
Jan 10, 2003 | 3.050 | 3.090 | 2.980 | 3.043 | 159,600 | -0.01(-0.23%) |
Jan 09, 2003 | 2.990 | 3.050 | 2.960 | 3.050 | 312,700 | +0.09(+3.04%) |
Jan 08, 2003 | 2.990 | 3.000 | 2.920 | 2.960 | 150,000 | -0.02(-0.67%) |
Jan 07, 2003 | 2.970 | 3.010 | 2.940 | 2.980 | 284,500 | -0.01(-0.33%) |
Jan 06, 2003 | 3.110 | 3.110 | 2.900 | 2.990 | 396,200 | -0.03(-0.99%) |
Jan 03, 2003 | 3.120 | 3.230 | 2.950 | 3.020 | 443,800 | -0.11(-3.51%) |
Jan 02, 2003 | 3.200 | 3.300 | 3.020 | 3.130 | 84,600 | +0.08(+2.62%) |
Dec 31, 2002 | 3.120 | 3.300 | 3.040 | 3.050 | 204,600 | -0.06(-1.93%) |
Dec 30, 2002 | 3.240 | 3.380 | 3.100 | 3.110 | 159,900 | -0.10(-3.09%) |
Dec 27, 2002 | 3.050 | 3.240 | 3.040 | 3.209 | 88,200 | +0.16(+5.21%) |
Dec 26, 2002 | 3.060 | 3.150 | 3.030 | 3.050 | 233,800 | +0.01(+0.33%) |
Dec 24, 2002 | 3.110 | 3.230 | 3.030 | 3.040 | 78,900 | -0.11(-3.49%) |
Dec 23, 2002 | 3.250 | 3.320 | 3.000 | 3.150 | 110,000 | +0.09(+2.94%) |
Dec 20, 2002 | 3.250 | 3.320 | 3.040 | 3.060 | 216,200 | -0.02(-0.65%) |
Dec 19, 2002 | 3.080 | 3.190 | 3.040 | 3.080 | 198,200 | -0.01(-0.32%) |
Dec 18, 2002 | 3.210 | 3.250 | 3.020 | 3.090 | 413,500 | -0.16(-4.92%) |
Dec 17, 2002 | 3.390 | 3.470 | 3.190 | 3.250 | 342,700 | -0.20(-5.80%) |
Dec 16, 2002 | 3.390 | 3.480 | 3.160 | 3.450 | 184,600 | +0.12(+3.60%) |
Dec 13, 2002 | 3.450 | 3.450 | 3.210 | 3.330 | 227,000 | -0.14(-4.03%) |
Dec 12, 2002 | 3.670 | 3.680 | 3.400 | 3.470 | 259,600 | -0.17(-4.67%) |
Dec 11, 2002 | 4.100 | 4.110 | 3.500 | 3.640 | 1,155,100 | -2.18(-37.46%) |
Dec 09, 2002 | 6.050 | 6.050 | 5.780 | 5.820 | 43,500 | -0.15(-2.51%) |
Dec 06, 2002 | 5.650 | 6.120 | 5.500 | 5.970 | 54,200 | +0.25(+4.37%) |
Dec 05, 2002 | 5.950 | 6.050 | 5.510 | 5.720 | 71,600 | -0.46(-7.44%) |
Dec 04, 2002 | 6.300 | 6.480 | 6.030 | 6.180 | 113,500 | -0.11(-1.75%) |
Dec 03, 2002 | 6.160 | 6.490 | 5.810 | 6.290 | 104,400 | +0.19(+3.11%) |
Dec 02, 2002 | 5.990 | 6.160 | 5.810 | 6.100 | 76,000 | +0.20(+3.39%) |
Nov 29, 2002 | 6.090 | 6.100 | 5.800 | 5.900 | 54,000 | +0.00(+0.00%) |
Nov 27, 2002 | 5.700 | 6.000 | 5.560 | 5.900 | 134,500 | +0.26(+4.61%) |
Nov 26, 2002 | 6.090 | 6.100 | 5.600 | 5.640 | 143,400 | -0.21(-3.59%) |
Nov 25, 2002 | 5.520 | 6.000 | 5.520 | 5.850 | 97,100 | +0.34(+6.17%) |
Nov 22, 2002 | 5.620 | 5.790 | 5.370 | 5.510 | 63,400 | -0.01(-0.18%) |
Nov 21, 2002 | 4.750 | 5.850 | 4.700 | 5.520 | 116,500 | +0.52(+10.40%) |
Nov 20, 2002 | 4.900 | 5.180 | 4.550 | 5.000 | 114,400 | +0.09(+1.83%) |
Nov 19, 2002 | 4.830 | 5.090 | 4.830 | 4.910 | 48,900 | +0.00(+0.00%) |
Nov 18, 2002 | 5.050 | 5.400 | 4.820 | 4.910 | 100,400 | -0.21(-4.10%) |
Nov 15, 2002 | 5.366 | 5.400 | 5.000 | 5.120 | 38,500 | -0.27(-5.01%) |
Nov 14, 2002 | 5.399 | 5.450 | 5.300 | 5.390 | 77,500 | -0.05(-0.92%) |
Nov 13, 2002 | 5.520 | 5.620 | 5.440 | 5.440 | 40,200 | -0.16(-2.86%) |
Nov 12, 2002 | 5.610 | 5.800 | 5.560 | 5.600 | 31,700 | -0.02(-0.36%) |
Nov 11, 2002 | 6.230 | 6.260 | 5.620 | 5.620 | 34,900 | -0.64(-10.22%) |
Nov 08, 2002 | 6.090 | 6.280 | 5.970 | 6.260 | 26,800 | +0.04(+0.64%) |
Nov 07, 2002 | 6.210 | 6.500 | 6.100 | 6.220 | 49,500 | -0.15(-2.35%) |
Nov 06, 2002 | 6.190 | 6.450 | 6.000 | 6.370 | 71,000 | +0.21(+3.41%) |
Nov 05, 2002 | 5.950 | 6.240 | 5.720 | 6.160 | 45,000 | +0.06(+0.98%) |
Nov 04, 2002 | 5.850 | 6.180 | 5.800 | 6.100 | 49,500 | +0.25(+4.27%) |