Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 5.890 | 6.000 | 5.850 | 5.960 | 11,800 | -0.02(-0.33%) |
Jan 30, 2003 | 5.990 | 6.050 | 5.900 | 5.980 | 5,600 | +0.09(+1.53%) |
Jan 29, 2003 | 5.950 | 5.990 | 5.880 | 5.890 | 1,200 | -0.06(-1.01%) |
Jan 28, 2003 | 5.900 | 6.000 | 5.900 | 5.950 | 13,300 | +0.05(+0.85%) |
Jan 27, 2003 | 5.400 | 5.900 | 5.400 | 5.900 | 13,500 | +0.50(+9.26%) |
Jan 24, 2003 | 4.920 | 5.500 | 4.920 | 5.400 | 11,100 | +0.47(+9.53%) |
Jan 23, 2003 | 4.920 | 4.930 | 4.910 | 4.930 | 3,900 | +0.01(+0.20%) |
Jan 22, 2003 | 4.880 | 4.920 | 4.880 | 4.920 | 2,700 | +0.04(+0.82%) |
Jan 21, 2003 | 4.730 | 4.880 | 4.730 | 4.880 | 2,300 | +0.11(+2.31%) |
Jan 17, 2003 | 4.770 | 4.780 | 4.770 | 4.770 | 300 | -0.03(-0.63%) |
Jan 16, 2003 | 4.740 | 4.800 | 4.740 | 4.800 | 1,500 | +0.07(+1.48%) |
Jan 15, 2003 | 4.750 | 4.750 | 4.730 | 4.730 | 2,000 | -0.03(-0.63%) |
Jan 14, 2003 | 4.710 | 4.760 | 4.710 | 4.760 | 1,100 | +0.06(+1.28%) |
Jan 13, 2003 | 4.700 | 4.700 | 4.700 | 4.700 | 0 | +0.00(+0.00%) |
Jan 10, 2003 | 4.770 | 4.770 | 4.700 | 4.700 | 2,100 | -0.01(-0.21%) |
Jan 09, 2003 | 4.750 | 4.940 | 4.700 | 4.710 | 7,200 | -0.04(-0.84%) |
Jan 08, 2003 | 4.750 | 4.750 | 4.750 | 4.750 | 500 | +0.10(+2.15%) |
Jan 07, 2003 | 4.630 | 4.750 | 4.630 | 4.650 | 3,100 | -0.13(-2.72%) |
Jan 06, 2003 | 4.770 | 4.800 | 4.770 | 4.780 | 2,400 | -0.09(-1.85%) |
Jan 03, 2003 | 4.600 | 4.870 | 4.600 | 4.870 | 5,300 | +0.44(+9.93%) |
Jan 02, 2003 | 4.750 | 4.750 | 4.430 | 4.430 | 1,600 | -0.32(-6.74%) |
Dec 31, 2002 | 4.360 | 4.750 | 4.360 | 4.750 | 4,100 | +0.46(+10.72%) |
Dec 30, 2002 | 4.210 | 4.290 | 4.200 | 4.290 | 5,000 | +0.04(+0.94%) |
Dec 27, 2002 | 4.160 | 4.250 | 4.160 | 4.250 | 400 | +0.00(+0.00%) |
Dec 26, 2002 | 4.200 | 4.250 | 4.160 | 4.250 | 1,900 | +0.13(+3.16%) |
Dec 24, 2002 | 4.120 | 4.120 | 4.120 | 4.120 | 4,000 | +0.02(+0.49%) |
Dec 23, 2002 | 4.100 | 4.100 | 4.100 | 4.100 | 1,500 | -0.07(-1.68%) |
Dec 20, 2002 | 4.080 | 4.260 | 4.080 | 4.170 | 3,000 | -0.01(-0.24%) |
Dec 19, 2002 | 4.100 | 4.180 | 4.050 | 4.180 | 6,600 | +0.09(+2.20%) |
Dec 18, 2002 | 4.090 | 4.090 | 4.090 | 4.090 | 1,200 | -0.14(-3.31%) |
Dec 17, 2002 | 4.260 | 4.260 | 4.150 | 4.230 | 900 | -0.03(-0.70%) |
Dec 16, 2002 | 4.260 | 4.260 | 4.260 | 4.260 | 1,900 | -0.04(-0.93%) |
Dec 13, 2002 | 4.100 | 4.300 | 4.050 | 4.300 | 17,500 | +0.10(+2.38%) |
Dec 12, 2002 | 4.070 | 4.200 | 4.050 | 4.200 | 9,900 | +0.10(+2.44%) |
Dec 11, 2002 | 4.290 | 4.290 | 4.100 | 4.100 | 3,300 | -0.09(-2.15%) |
Dec 10, 2002 | 4.100 | 4.200 | 4.010 | 4.190 | 4,700 | +0.01(+0.24%) |
Dec 09, 2002 | 4.050 | 4.190 | 4.050 | 4.180 | 3,500 | -0.12(-2.79%) |
Dec 06, 2002 | 4.300 | 4.300 | 4.300 | 4.300 | 200 | +0.00(+0.00%) |
Dec 05, 2002 | 4.020 | 4.300 | 4.000 | 4.300 | 11,300 | +0.15(+3.61%) |
Dec 04, 2002 | 4.050 | 4.150 | 4.050 | 4.150 | 9,800 | +0.05(+1.22%) |
Dec 03, 2002 | 4.100 | 4.100 | 4.000 | 4.100 | 13,300 | +0.05(+1.23%) |
Dec 02, 2002 | 4.100 | 4.100 | 4.050 | 4.050 | 4,800 | +0.05(+1.25%) |
Nov 29, 2002 | 4.180 | 4.180 | 4.000 | 4.000 | 700 | -0.18(-4.31%) |
Nov 27, 2002 | 4.050 | 4.180 | 4.010 | 4.180 | 6,700 | +0.00(+0.00%) |
Nov 26, 2002 | 4.180 | 4.180 | 4.060 | 4.180 | 2,500 | +0.00(+0.00%) |
Nov 25, 2002 | 4.110 | 4.180 | 4.000 | 4.180 | 11,500 | -0.07(-1.65%) |
Nov 22, 2002 | 4.100 | 4.250 | 4.050 | 4.250 | 6,900 | +0.20(+4.94%) |
Nov 21, 2002 | 4.000 | 4.060 | 4.000 | 4.050 | 7,900 | +0.07(+1.76%) |
Nov 20, 2002 | 4.000 | 4.000 | 3.600 | 3.980 | 42,500 | -0.22(-5.24%) |
Nov 19, 2002 | 4.250 | 4.250 | 4.140 | 4.200 | 1,900 | -0.05(-1.18%) |
Nov 18, 2002 | 4.450 | 4.450 | 4.250 | 4.250 | 2,700 | -0.25(-5.56%) |
Nov 15, 2002 | 4.450 | 4.500 | 4.260 | 4.500 | 5,700 | -0.05(-1.10%) |
Nov 14, 2002 | 4.550 | 4.550 | 4.550 | 4.550 | 1,000 | +0.05(+1.11%) |
Nov 13, 2002 | 4.500 | 4.500 | 4.500 | 4.500 | 200 | +0.00(+0.00%) |
Nov 12, 2002 | 4.740 | 4.740 | 4.350 | 4.500 | 9,600 | -0.10(-2.17%) |
Nov 11, 2002 | 4.810 | 4.810 | 4.600 | 4.600 | 2,400 | -0.30(-6.12%) |
Nov 08, 2002 | 4.700 | 4.900 | 4.610 | 4.900 | 7,900 | +0.15(+3.16%) |
Nov 07, 2002 | 4.660 | 4.750 | 4.660 | 4.750 | 200 | +0.00(+0.00%) |
Nov 06, 2002 | 4.800 | 4.800 | 4.750 | 4.750 | 4,300 | +0.01(+0.21%) |
Nov 05, 2002 | 4.800 | 4.800 | 4.500 | 4.740 | 10,900 | -0.16(-3.27%) |
Nov 04, 2002 | 5.000 | 5.000 | 4.350 | 4.900 | 40,000 | -0.10(-2.00%) |