Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 4.310 | 4.330 | 4.070 | 4.250 | 35,400 | -0.03(-0.70%) |
Jan 30, 2003 | 4.160 | 4.340 | 4.160 | 4.280 | 27,100 | +0.13(+3.13%) |
Jan 29, 2003 | 4.170 | 4.190 | 4.150 | 4.150 | 30,200 | -0.01(-0.24%) |
Jan 28, 2003 | 4.050 | 4.300 | 4.040 | 4.160 | 67,000 | +0.11(+2.72%) |
Jan 27, 2003 | 4.200 | 4.200 | 4.000 | 4.050 | 67,800 | -0.20(-4.71%) |
Jan 24, 2003 | 4.460 | 4.480 | 4.210 | 4.250 | 59,700 | -0.23(-5.13%) |
Jan 23, 2003 | 4.450 | 4.530 | 4.400 | 4.480 | 32,000 | +0.10(+2.28%) |
Jan 22, 2003 | 4.500 | 4.580 | 4.300 | 4.380 | 79,700 | -0.07(-1.57%) |
Jan 21, 2003 | 4.350 | 4.490 | 4.300 | 4.450 | 59,000 | +0.15(+3.49%) |
Jan 17, 2003 | 4.300 | 4.330 | 4.200 | 4.300 | 42,500 | +0.03(+0.70%) |
Jan 16, 2003 | 4.100 | 4.350 | 4.100 | 4.270 | 61,900 | +0.22(+5.43%) |
Jan 15, 2003 | 4.080 | 4.180 | 4.050 | 4.050 | 90,500 | +0.01(+0.25%) |
Jan 14, 2003 | 4.050 | 4.050 | 4.010 | 4.040 | 64,800 | +0.04(+1.00%) |
Jan 13, 2003 | 4.020 | 4.040 | 3.980 | 4.000 | 60,800 | +0.02(+0.50%) |
Jan 10, 2003 | 4.000 | 4.000 | 3.950 | 3.980 | 34,800 | +0.01(+0.25%) |
Jan 09, 2003 | 3.980 | 4.000 | 3.950 | 3.970 | 42,900 | +0.02(+0.51%) |
Jan 08, 2003 | 4.000 | 4.000 | 3.930 | 3.950 | 31,500 | -0.05(-1.25%) |
Jan 07, 2003 | 4.000 | 4.000 | 3.950 | 4.000 | 28,600 | +0.00(+0.00%) |
Jan 06, 2003 | 4.050 | 4.120 | 4.000 | 4.000 | 59,500 | -0.02(-0.50%) |
Jan 03, 2003 | 4.090 | 4.130 | 3.950 | 4.020 | 81,800 | -0.05(-1.23%) |
Jan 02, 2003 | 4.020 | 4.080 | 3.970 | 4.070 | 22,600 | +0.09(+2.26%) |
Dec 31, 2002 | 4.040 | 4.040 | 3.950 | 3.980 | 104,700 | -0.04(-1.00%) |
Dec 30, 2002 | 4.100 | 4.100 | 4.000 | 4.020 | 50,500 | +0.00(+0.00%) |
Dec 27, 2002 | 4.000 | 4.050 | 4.000 | 4.020 | 120,100 | -0.07(-1.71%) |
Dec 26, 2002 | 4.100 | 4.110 | 4.020 | 4.090 | 85,900 | -0.01(-0.24%) |
Dec 24, 2002 | 4.100 | 4.140 | 4.000 | 4.100 | 17,400 | +0.10(+2.50%) |
Dec 23, 2002 | 4.000 | 4.010 | 3.980 | 4.000 | 131,400 | +0.00(+0.00%) |
Dec 20, 2002 | 3.860 | 4.000 | 3.860 | 4.000 | 56,800 | +0.09(+2.30%) |
Dec 19, 2002 | 3.970 | 3.970 | 3.850 | 3.910 | 80,800 | -0.09(-2.25%) |
Dec 18, 2002 | 3.970 | 4.030 | 3.860 | 4.000 | 26,000 | +0.00(+0.00%) |
Dec 17, 2002 | 4.040 | 4.050 | 3.980 | 4.000 | 83,700 | -0.01(-0.25%) |
Dec 16, 2002 | 4.070 | 4.070 | 3.980 | 4.010 | 37,700 | -0.02(-0.50%) |
Dec 13, 2002 | 4.000 | 4.090 | 4.000 | 4.030 | 76,900 | +0.01(+0.25%) |
Dec 12, 2002 | 4.000 | 4.060 | 3.930 | 4.020 | 198,000 | +0.12(+3.08%) |
Dec 11, 2002 | 3.880 | 4.040 | 3.860 | 3.900 | 68,600 | -0.05(-1.27%) |
Dec 10, 2002 | 4.040 | 4.080 | 3.770 | 3.950 | 73,100 | -0.09(-2.23%) |
Dec 09, 2002 | 4.010 | 4.150 | 4.010 | 4.040 | 28,300 | +0.01(+0.25%) |
Dec 06, 2002 | 4.100 | 4.120 | 4.000 | 4.030 | 43,100 | -0.05(-1.23%) |
Dec 05, 2002 | 4.300 | 4.500 | 4.000 | 4.080 | 123,000 | -0.27(-6.21%) |
Dec 04, 2002 | 4.580 | 4.650 | 4.300 | 4.350 | 56,200 | -0.15(-3.33%) |
Dec 03, 2002 | 4.500 | 4.600 | 4.450 | 4.500 | 47,100 | +0.05(+1.12%) |
Dec 02, 2002 | 4.530 | 4.530 | 4.400 | 4.450 | 163,500 | +0.00(+0.00%) |
Nov 29, 2002 | 4.390 | 4.500 | 4.350 | 4.450 | 25,400 | +0.06(+1.37%) |
Nov 27, 2002 | 4.350 | 4.640 | 4.250 | 4.390 | 118,000 | +0.24(+5.78%) |
Nov 26, 2002 | 4.000 | 4.150 | 4.000 | 4.150 | 72,800 | +0.15(+3.75%) |
Nov 25, 2002 | 3.980 | 4.070 | 3.900 | 4.000 | 127,800 | +0.04(+1.01%) |
Nov 22, 2002 | 3.940 | 4.000 | 3.900 | 3.960 | 140,800 | +0.06(+1.54%) |
Nov 21, 2002 | 3.980 | 3.980 | 3.800 | 3.900 | 125,000 | -0.08(-2.01%) |
Nov 20, 2002 | 3.950 | 3.980 | 3.870 | 3.980 | 71,400 | +0.08(+2.05%) |
Nov 19, 2002 | 3.810 | 3.970 | 3.810 | 3.900 | 61,800 | +0.13(+3.45%) |
Nov 18, 2002 | 3.800 | 3.810 | 3.750 | 3.770 | 87,500 | -0.03(-0.79%) |
Nov 15, 2002 | 3.850 | 3.880 | 3.700 | 3.800 | 33,500 | -0.07(-1.81%) |
Nov 14, 2002 | 3.870 | 3.880 | 3.750 | 3.870 | 29,800 | +0.00(+0.00%) |
Nov 13, 2002 | 3.750 | 3.890 | 3.750 | 3.870 | 242,200 | +0.12(+3.20%) |
Nov 12, 2002 | 3.650 | 3.890 | 3.600 | 3.750 | 49,300 | +0.15(+4.17%) |
Nov 11, 2002 | 3.400 | 3.640 | 3.400 | 3.600 | 166,800 | +0.19(+5.57%) |
Nov 08, 2002 | 3.410 | 3.430 | 3.320 | 3.410 | 231,900 | +0.00(+0.00%) |
Nov 07, 2002 | 3.400 | 3.410 | 3.320 | 3.410 | 194,300 | +0.01(+0.29%) |
Nov 06, 2002 | 3.350 | 3.410 | 3.330 | 3.400 | 166,900 | +0.10(+3.03%) |
Nov 05, 2002 | 3.250 | 3.350 | 3.250 | 3.300 | 36,000 | -0.06(-1.79%) |
Nov 04, 2002 | 3.390 | 3.390 | 3.310 | 3.360 | 28,400 | +0.06(+1.82%) |