Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 4.320 | 4.490 | 4.240 | 4.460 | 64,100 | +0.13(+3.00%) |
Jan 30, 2003 | 4.780 | 4.740 | 4.240 | 4.330 | 28,100 | -0.45(-9.41%) |
Jan 29, 2003 | 4.310 | 4.800 | 4.230 | 4.780 | 48,000 | +0.40(+9.13%) |
Jan 28, 2003 | 4.300 | 4.520 | 4.200 | 4.380 | 125,900 | +0.17(+4.04%) |
Jan 27, 2003 | 4.450 | 4.470 | 3.960 | 4.210 | 215,700 | -0.23(-5.18%) |
Jan 24, 2003 | 4.950 | 5.130 | 4.370 | 4.440 | 54,900 | -0.53(-10.66%) |
Jan 23, 2003 | 4.950 | 5.030 | 4.900 | 4.970 | 34,400 | +0.03(+0.61%) |
Jan 22, 2003 | 5.200 | 5.200 | 4.900 | 4.940 | 47,600 | -0.23(-4.45%) |
Jan 21, 2003 | 5.000 | 5.170 | 4.900 | 5.170 | 47,300 | +0.19(+3.82%) |
Jan 17, 2003 | 5.000 | 5.000 | 4.880 | 4.980 | 221,000 | -0.02(-0.40%) |
Jan 16, 2003 | 4.620 | 5.090 | 4.620 | 5.000 | 483,400 | +0.25(+5.26%) |
Jan 15, 2003 | 5.070 | 5.070 | 4.700 | 4.750 | 45,200 | -0.23(-4.62%) |
Jan 14, 2003 | 5.150 | 5.150 | 4.960 | 4.980 | 136,300 | -0.03(-0.60%) |
Jan 13, 2003 | 5.320 | 5.370 | 5.000 | 5.010 | 53,400 | +0.00(+0.00%) |
Jan 10, 2003 | 4.890 | 5.300 | 4.830 | 5.010 | 64,000 | +0.02(+0.42%) |
Jan 09, 2003 | 4.670 | 4.990 | 4.620 | 4.989 | 49,800 | +0.32(+6.83%) |
Jan 08, 2003 | 4.800 | 5.000 | 4.660 | 4.670 | 54,300 | -0.10(-2.10%) |
Jan 07, 2003 | 5.000 | 5.050 | 4.770 | 4.770 | 37,300 | -0.23(-4.60%) |
Jan 06, 2003 | 4.850 | 5.100 | 4.850 | 5.000 | 57,100 | +0.13(+2.67%) |
Jan 03, 2003 | 5.200 | 5.580 | 4.870 | 4.870 | 141,400 | -0.57(-10.48%) |
Jan 02, 2003 | 5.500 | 5.780 | 5.210 | 5.440 | 73,800 | -0.11(-1.98%) |
Dec 31, 2002 | 5.500 | 5.700 | 5.300 | 5.550 | 85,000 | +0.07(+1.28%) |
Dec 30, 2002 | 5.320 | 5.620 | 5.130 | 5.480 | 202,500 | +0.18(+3.40%) |
Dec 27, 2002 | 5.340 | 5.400 | 5.100 | 5.300 | 70,900 | -0.01(-0.19%) |
Dec 26, 2002 | 5.470 | 5.490 | 5.180 | 5.310 | 43,600 | -0.16(-2.93%) |
Dec 24, 2002 | 5.520 | 5.530 | 5.370 | 5.470 | 28,400 | -0.07(-1.26%) |
Dec 23, 2002 | 6.450 | 5.600 | 4.770 | 5.540 | 106,700 | +0.06(+1.09%) |
Dec 20, 2002 | 6.450 | 6.600 | 4.770 | 5.480 | 447,700 | -1.46(-21.04%) |
Dec 19, 2002 | 6.740 | 7.400 | 6.740 | 6.940 | 54,900 | -0.09(-1.28%) |
Dec 18, 2002 | 6.780 | 7.240 | 6.720 | 7.030 | 66,100 | +0.24(+3.53%) |
Dec 17, 2002 | 7.010 | 7.130 | 6.750 | 6.790 | 37,000 | -0.28(-3.97%) |
Dec 16, 2002 | 6.750 | 7.080 | 6.750 | 7.071 | 42,300 | +0.32(+4.76%) |
Dec 13, 2002 | 7.020 | 7.090 | 6.750 | 6.750 | 21,800 | -0.37(-5.20%) |
Dec 12, 2002 | 7.300 | 7.400 | 6.900 | 7.120 | 22,100 | -0.06(-0.84%) |
Dec 11, 2002 | 7.400 | 7.400 | 6.750 | 7.180 | 65,200 | -0.20(-2.71%) |
Dec 10, 2002 | 6.660 | 7.450 | 6.600 | 7.380 | 30,100 | +0.77(+11.65%) |
Dec 09, 2002 | 6.950 | 7.000 | 6.610 | 6.610 | 32,600 | -0.30(-4.34%) |
Dec 06, 2002 | 6.470 | 7.070 | 6.440 | 6.910 | 104,900 | +0.27(+4.07%) |
Dec 05, 2002 | 7.210 | 7.370 | 6.460 | 6.640 | 50,000 | -0.56(-7.78%) |
Dec 04, 2002 | 7.770 | 7.830 | 7.190 | 7.200 | 62,700 | -0.60(-7.70%) |
Dec 03, 2002 | 8.305 | 8.350 | 7.790 | 7.801 | 72,000 | -0.69(-8.12%) |
Dec 02, 2002 | 8.450 | 8.540 | 8.170 | 8.490 | 28,500 | +0.04(+0.47%) |
Nov 29, 2002 | 8.540 | 8.600 | 8.450 | 8.450 | 23,500 | -0.09(-1.05%) |
Nov 27, 2002 | 8.540 | 8.670 | 8.500 | 8.540 | 39,500 | +0.04(+0.47%) |
Nov 26, 2002 | 8.649 | 8.650 | 8.450 | 8.500 | 60,900 | -0.20(-2.29%) |
Nov 25, 2002 | 8.430 | 8.700 | 8.430 | 8.699 | 83,400 | -0.07(-0.80%) |
Nov 22, 2002 | 8.390 | 8.769 | 7.990 | 8.769 | 139,800 | +0.29(+3.41%) |
Nov 21, 2002 | 8.160 | 8.550 | 8.155 | 8.480 | 23,500 | +0.18(+2.17%) |
Nov 20, 2002 | 7.980 | 8.350 | 7.830 | 8.300 | 24,800 | +0.16(+1.97%) |
Nov 19, 2002 | 8.160 | 8.350 | 8.000 | 8.140 | 16,500 | -0.14(-1.69%) |
Nov 18, 2002 | 8.400 | 8.640 | 8.140 | 8.280 | 70,900 | -0.30(-3.50%) |
Nov 15, 2002 | 8.799 | 8.800 | 8.350 | 8.580 | 47,600 | -0.26(-2.94%) |
Nov 14, 2002 | 8.820 | 9.200 | 8.200 | 8.840 | 137,600 | +0.28(+3.26%) |
Nov 13, 2002 | 8.370 | 8.830 | 8.300 | 8.561 | 109,600 | +0.08(+0.96%) |
Nov 12, 2002 | 7.913 | 8.500 | 7.913 | 8.480 | 17,500 | +0.49(+6.13%) |
Nov 11, 2002 | 8.100 | 8.300 | 7.610 | 7.990 | 40,500 | +0.09(+1.14%) |
Nov 08, 2002 | 8.050 | 8.250 | 7.610 | 7.900 | 60,300 | +0.19(+2.46%) |
Nov 07, 2002 | 7.900 | 8.150 | 7.700 | 7.710 | 38,300 | -0.14(-1.78%) |
Nov 06, 2002 | 8.001 | 8.420 | 7.620 | 7.850 | 46,900 | -0.20(-2.48%) |
Nov 05, 2002 | 8.400 | 8.400 | 7.900 | 8.050 | 116,300 | -0.35(-4.17%) |
Nov 04, 2002 | 8.440 | 8.650 | 8.190 | 8.400 | 240,200 | -0.13(-1.52%) |