Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 2.250 | 2.380 | 2.200 | 2.290 | 628,600 | +0.02(+0.84%) |
Jan 30, 2003 | 2.410 | 2.490 | 2.250 | 2.271 | 657,669 | -0.14(-5.77%) |
Jan 29, 2003 | 2.360 | 2.450 | 2.250 | 2.410 | 410,500 | -0.01(-0.41%) |
Jan 28, 2003 | 2.290 | 2.430 | 2.190 | 2.420 | 690,700 | +0.18(+8.04%) |
Jan 27, 2003 | 2.250 | 2.460 | 2.190 | 2.240 | 665,000 | -0.01(-0.44%) |
Jan 24, 2003 | 2.390 | 2.410 | 2.250 | 2.250 | 640,000 | -0.15(-6.25%) |
Jan 23, 2003 | 2.530 | 2.530 | 2.240 | 2.400 | 1,511,200 | -0.24(-9.09%) |
Jan 22, 2003 | 2.670 | 2.780 | 2.610 | 2.640 | 807,200 | -0.05(-1.82%) |
Jan 21, 2003 | 2.550 | 2.740 | 2.500 | 2.689 | 1,123,500 | +0.18(+7.13%) |
Jan 17, 2003 | 2.740 | 2.750 | 2.470 | 2.510 | 1,441,500 | -0.26(-9.39%) |
Jan 16, 2003 | 2.900 | 2.970 | 2.690 | 2.770 | 1,056,300 | -0.10(-3.48%) |
Jan 15, 2003 | 3.030 | 3.030 | 2.830 | 2.870 | 1,543,700 | -0.14(-4.71%) |
Jan 14, 2003 | 3.160 | 3.180 | 2.920 | 3.012 | 1,537,100 | -0.12(-3.77%) |
Jan 13, 2003 | 3.330 | 3.380 | 3.100 | 3.130 | 1,598,300 | -0.10(-3.10%) |
Jan 10, 2003 | 3.160 | 3.300 | 3.110 | 3.230 | 2,605,300 | +0.05(+1.57%) |
Jan 09, 2003 | 3.200 | 3.350 | 3.160 | 3.180 | 1,562,900 | +0.08(+2.58%) |
Jan 08, 2003 | 3.200 | 3.330 | 3.040 | 3.100 | 1,067,000 | -0.14(-4.35%) |
Jan 07, 2003 | 3.260 | 3.490 | 3.140 | 3.241 | 1,056,300 | +0.00(+0.06%) |
Jan 06, 2003 | 3.210 | 3.370 | 3.120 | 3.239 | 1,150,800 | +0.03(+0.90%) |
Jan 03, 2003 | 3.300 | 3.360 | 3.110 | 3.210 | 729,600 | -0.00(-0.16%) |
Jan 02, 2003 | 2.920 | 3.240 | 2.880 | 3.215 | 882,000 | +0.33(+11.63%) |
Dec 31, 2002 | 2.910 | 3.050 | 2.850 | 2.880 | 1,052,700 | -0.06(-2.04%) |
Dec 30, 2002 | 2.940 | 3.020 | 2.850 | 2.940 | 821,500 | +0.01(+0.34%) |
Dec 27, 2002 | 3.000 | 3.020 | 2.860 | 2.930 | 1,026,700 | -0.09(-2.98%) |
Dec 26, 2002 | 2.920 | 3.090 | 2.910 | 3.020 | 833,100 | +0.09(+3.07%) |
Dec 24, 2002 | 2.980 | 3.000 | 2.900 | 2.930 | 382,100 | -0.06(-2.01%) |
Dec 23, 2002 | 2.930 | 3.000 | 2.720 | 2.990 | 1,024,600 | +0.16(+5.65%) |
Dec 20, 2002 | 2.930 | 3.100 | 2.720 | 2.830 | 1,203,700 | +0.04(+1.43%) |
Dec 19, 2002 | 2.880 | 3.100 | 2.710 | 2.790 | 1,708,400 | -0.10(-3.46%) |
Dec 18, 2002 | 2.610 | 2.900 | 2.350 | 2.890 | 3,495,200 | +0.24(+9.06%) |
Dec 17, 2002 | 3.070 | 3.140 | 2.570 | 2.650 | 4,829,900 | -0.44(-14.24%) |
Dec 16, 2002 | 3.190 | 3.200 | 3.000 | 3.090 | 3,223,900 | +0.01(+0.32%) |
Dec 13, 2002 | 3.090 | 3.370 | 3.050 | 3.080 | 6,443,700 | -1.66(-35.02%) |
Dec 11, 2002 | 4.860 | 4.860 | 4.640 | 4.740 | 655,300 | -0.15(-3.05%) |
Dec 10, 2002 | 4.640 | 4.980 | 4.600 | 4.889 | 695,900 | +0.29(+6.28%) |
Dec 09, 2002 | 4.900 | 4.960 | 4.520 | 4.600 | 908,500 | -0.46(-9.09%) |
Dec 06, 2002 | 5.200 | 5.410 | 4.880 | 5.060 | 1,239,100 | -0.29(-5.42%) |
Dec 05, 2002 | 5.390 | 5.490 | 4.870 | 5.350 | 1,482,700 | +0.21(+4.09%) |
Dec 04, 2002 | 5.620 | 5.740 | 5.110 | 5.140 | 1,857,300 | -0.70(-11.99%) |
Dec 03, 2002 | 6.080 | 6.090 | 5.630 | 5.840 | 1,188,100 | -0.51(-8.03%) |
Dec 02, 2002 | 6.270 | 6.500 | 6.070 | 6.350 | 1,297,600 | +0.33(+5.48%) |
Nov 29, 2002 | 6.160 | 6.270 | 5.970 | 6.020 | 571,200 | -0.06(-0.99%) |
Nov 27, 2002 | 5.960 | 6.240 | 5.880 | 6.080 | 1,270,200 | +0.31(+5.37%) |
Nov 26, 2002 | 6.000 | 6.050 | 5.640 | 5.770 | 1,050,800 | -0.23(-3.83%) |
Nov 25, 2002 | 5.720 | 6.140 | 5.720 | 6.000 | 1,238,600 | +0.42(+7.53%) |
Nov 22, 2002 | 5.600 | 5.900 | 5.260 | 5.580 | 1,828,500 | -0.27(-4.62%) |
Nov 21, 2002 | 5.320 | 6.070 | 5.170 | 5.850 | 4,663,100 | +0.69(+13.37%) |
Nov 20, 2002 | 4.120 | 5.160 | 4.020 | 5.160 | 1,710,800 | +1.07(+26.16%) |
Nov 19, 2002 | 4.000 | 4.500 | 3.900 | 4.090 | 909,200 | +0.02(+0.49%) |
Nov 18, 2002 | 4.190 | 4.220 | 3.910 | 4.070 | 811,300 | -0.07(-1.69%) |
Nov 15, 2002 | 3.900 | 4.190 | 3.700 | 4.140 | 955,200 | +0.04(+0.98%) |
Nov 14, 2002 | 4.100 | 4.170 | 3.890 | 4.100 | 1,216,200 | +0.36(+9.65%) |
Nov 13, 2002 | 3.370 | 3.880 | 3.300 | 3.739 | 1,380,900 | +0.32(+9.33%) |
Nov 12, 2002 | 3.250 | 3.650 | 3.200 | 3.420 | 1,594,700 | +0.30(+9.62%) |
Nov 11, 2002 | 3.700 | 3.700 | 2.950 | 3.120 | 1,339,200 | -0.58(-15.68%) |
Nov 08, 2002 | 4.120 | 4.120 | 3.700 | 3.700 | 1,348,700 | -0.35(-8.64%) |
Nov 07, 2002 | 4.360 | 4.500 | 4.040 | 4.050 | 2,178,600 | -0.55(-11.96%) |
Nov 06, 2002 | 4.140 | 4.740 | 4.040 | 4.600 | 2,404,500 | +0.64(+16.16%) |
Nov 05, 2002 | 3.700 | 3.970 | 3.550 | 3.960 | 1,300,200 | +0.26(+7.00%) |
Nov 04, 2002 | 3.780 | 3.909 | 3.620 | 3.701 | 2,044,100 | +0.30(+8.85%) |