Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 4.250 | 4.250 | 4.090 | 4.210 | 16,400 | +0.00(+0.02%) |
Jan 30, 2003 | 4.420 | 4.500 | 4.180 | 4.209 | 16,300 | -0.21(-4.77%) |
Jan 29, 2003 | 4.340 | 4.600 | 4.060 | 4.420 | 18,100 | +0.08(+1.84%) |
Jan 28, 2003 | 4.060 | 4.340 | 4.060 | 4.340 | 57,200 | +0.26(+6.37%) |
Jan 27, 2003 | 4.190 | 4.300 | 4.030 | 4.080 | 65,900 | -0.12(-2.86%) |
Jan 24, 2003 | 4.190 | 4.300 | 4.100 | 4.200 | 191,600 | -0.11(-2.55%) |
Jan 23, 2003 | 5.390 | 5.500 | 3.930 | 4.310 | 476,900 | -1.24(-22.36%) |
Jan 22, 2003 | 5.750 | 5.750 | 5.490 | 5.551 | 26,200 | -0.16(-2.78%) |
Jan 21, 2003 | 5.700 | 5.950 | 5.700 | 5.710 | 35,600 | +0.16(+2.86%) |
Jan 17, 2003 | 5.610 | 5.810 | 5.480 | 5.551 | 53,400 | -0.23(-3.96%) |
Jan 16, 2003 | 5.900 | 6.000 | 5.670 | 5.780 | 31,900 | -0.06(-1.01%) |
Jan 15, 2003 | 6.000 | 6.000 | 5.600 | 5.839 | 62,000 | -0.14(-2.36%) |
Jan 14, 2003 | 6.040 | 6.040 | 5.930 | 5.980 | 40,500 | -0.07(-1.16%) |
Jan 13, 2003 | 6.290 | 6.400 | 6.050 | 6.050 | 34,100 | -0.09(-1.47%) |
Jan 10, 2003 | 6.400 | 6.400 | 6.000 | 6.140 | 80,000 | -0.26(-4.05%) |
Jan 09, 2003 | 6.200 | 6.490 | 5.950 | 6.399 | 83,000 | +0.42(+7.01%) |
Jan 08, 2003 | 5.930 | 6.090 | 5.750 | 5.980 | 90,700 | +0.05(+0.84%) |
Jan 07, 2003 | 5.930 | 6.160 | 5.790 | 5.930 | 99,800 | +0.05(+0.85%) |
Jan 06, 2003 | 5.410 | 5.900 | 5.410 | 5.880 | 71,100 | +0.43(+7.91%) |
Jan 03, 2003 | 5.310 | 5.480 | 5.250 | 5.449 | 32,800 | +0.11(+2.04%) |
Jan 02, 2003 | 5.300 | 5.390 | 5.060 | 5.340 | 42,500 | +0.28(+5.53%) |
Dec 31, 2002 | 4.910 | 5.280 | 4.910 | 5.060 | 51,500 | +0.00(+0.00%) |
Dec 30, 2002 | 5.100 | 5.220 | 4.760 | 5.060 | 62,100 | -0.04(-0.78%) |
Dec 27, 2002 | 5.160 | 5.210 | 5.000 | 5.100 | 20,600 | -0.09(-1.73%) |
Dec 26, 2002 | 5.340 | 5.340 | 5.140 | 5.190 | 19,500 | -0.15(-2.81%) |
Dec 24, 2002 | 5.060 | 5.340 | 5.000 | 5.340 | 33,500 | +0.23(+4.48%) |
Dec 23, 2002 | 5.490 | 5.650 | 5.020 | 5.111 | 39,900 | -0.34(-6.22%) |
Dec 20, 2002 | 5.490 | 5.650 | 5.250 | 5.450 | 117,700 | -0.06(-1.07%) |
Dec 19, 2002 | 5.270 | 5.550 | 5.000 | 5.509 | 119,700 | +0.25(+4.73%) |
Dec 18, 2002 | 5.650 | 5.650 | 5.250 | 5.260 | 143,700 | -0.21(-3.84%) |
Dec 17, 2002 | 5.600 | 5.680 | 5.450 | 5.470 | 55,400 | -0.17(-3.01%) |
Dec 16, 2002 | 5.700 | 5.700 | 5.380 | 5.640 | 78,600 | +0.24(+4.46%) |
Dec 13, 2002 | 5.500 | 5.550 | 5.290 | 5.399 | 21,600 | -0.07(-1.30%) |
Dec 12, 2002 | 5.360 | 5.520 | 5.250 | 5.470 | 33,800 | +0.21(+3.99%) |
Dec 11, 2002 | 5.410 | 5.490 | 5.210 | 5.260 | 20,800 | -0.08(-1.50%) |
Dec 10, 2002 | 5.250 | 5.560 | 5.050 | 5.340 | 46,200 | +0.18(+3.49%) |
Dec 09, 2002 | 5.600 | 5.670 | 5.160 | 5.160 | 40,100 | -0.44(-7.86%) |
Dec 06, 2002 | 5.160 | 5.650 | 5.160 | 5.600 | 42,800 | +0.15(+2.75%) |
Dec 05, 2002 | 5.450 | 5.750 | 5.100 | 5.450 | 68,600 | +0.07(+1.30%) |
Dec 04, 2002 | 5.550 | 5.840 | 4.810 | 5.380 | 240,200 | -0.37(-6.43%) |
Dec 03, 2002 | 6.110 | 6.350 | 5.390 | 5.750 | 203,900 | -0.45(-7.26%) |
Dec 02, 2002 | 5.890 | 6.260 | 5.880 | 6.200 | 165,400 | +0.58(+10.32%) |
Nov 29, 2002 | 5.350 | 5.740 | 5.350 | 5.620 | 39,200 | +0.12(+2.16%) |
Nov 27, 2002 | 5.590 | 5.900 | 5.350 | 5.501 | 122,000 | +0.12(+2.25%) |
Nov 26, 2002 | 5.800 | 5.850 | 5.300 | 5.380 | 144,100 | -0.12(-2.16%) |
Nov 25, 2002 | 5.280 | 5.720 | 5.190 | 5.499 | 223,600 | +0.36(+6.98%) |
Nov 22, 2002 | 4.840 | 5.210 | 4.710 | 5.140 | 141,100 | +0.43(+9.13%) |
Nov 21, 2002 | 4.700 | 5.250 | 4.660 | 4.710 | 150,600 | +0.16(+3.52%) |
Nov 20, 2002 | 4.160 | 4.650 | 4.110 | 4.550 | 304,600 | +0.50(+12.35%) |
Nov 19, 2002 | 4.000 | 4.210 | 3.920 | 4.050 | 257,500 | +0.05(+1.25%) |
Nov 18, 2002 | 3.970 | 4.120 | 3.910 | 4.000 | 197,300 | +0.10(+2.56%) |
Nov 15, 2002 | 3.750 | 3.950 | 3.750 | 3.900 | 48,900 | -0.01(-0.26%) |
Nov 14, 2002 | 3.870 | 3.940 | 3.750 | 3.910 | 35,600 | -0.04(-1.01%) |
Nov 13, 2002 | 3.910 | 3.970 | 3.830 | 3.950 | 57,400 | +0.04(+1.02%) |
Nov 12, 2002 | 4.050 | 4.050 | 3.850 | 3.910 | 115,900 | -0.09(-2.25%) |
Nov 11, 2002 | 3.960 | 4.000 | 3.900 | 4.000 | 10,400 | +0.09(+2.30%) |
Nov 08, 2002 | 3.950 | 4.020 | 3.880 | 3.910 | 58,400 | -0.10(-2.49%) |
Nov 07, 2002 | 4.020 | 4.100 | 3.950 | 4.010 | 65,200 | -0.09(-2.20%) |
Nov 06, 2002 | 4.100 | 4.120 | 4.000 | 4.100 | 117,100 | +0.04(+0.99%) |
Nov 05, 2002 | 4.120 | 4.120 | 3.900 | 4.060 | 74,500 | -0.06(-1.46%) |
Nov 04, 2002 | 3.710 | 4.250 | 3.670 | 4.120 | 276,600 | +0.44(+11.96%) |