Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 4.420 | 4.560 | 4.330 | 4.360 | 251,400 | -0.05(-1.16%) |
Jan 30, 2003 | 4.550 | 4.700 | 4.310 | 4.411 | 522,919 | -0.14(-3.05%) |
Jan 29, 2003 | 4.510 | 4.670 | 4.450 | 4.550 | 206,500 | +0.03(+0.66%) |
Jan 28, 2003 | 4.440 | 4.650 | 4.430 | 4.520 | 240,500 | +0.04(+0.89%) |
Jan 27, 2003 | 4.540 | 4.760 | 4.300 | 4.480 | 133,100 | -0.08(-1.75%) |
Jan 24, 2003 | 4.990 | 5.000 | 4.520 | 4.560 | 266,000 | -0.41(-8.25%) |
Jan 23, 2003 | 4.970 | 4.990 | 4.890 | 4.970 | 154,700 | +0.02(+0.40%) |
Jan 22, 2003 | 4.950 | 5.150 | 4.830 | 4.950 | 185,500 | -0.15(-2.94%) |
Jan 21, 2003 | 4.950 | 5.100 | 4.920 | 5.100 | 248,800 | +0.15(+3.03%) |
Jan 17, 2003 | 5.230 | 5.240 | 4.940 | 4.950 | 217,500 | -0.26(-4.99%) |
Jan 16, 2003 | 5.290 | 5.400 | 5.110 | 5.210 | 291,800 | -0.11(-1.98%) |
Jan 15, 2003 | 5.070 | 5.510 | 5.000 | 5.315 | 471,200 | +0.22(+4.35%) |
Jan 14, 2003 | 4.960 | 5.170 | 4.940 | 5.094 | 277,800 | +0.12(+2.49%) |
Jan 13, 2003 | 4.740 | 4.980 | 4.740 | 4.970 | 398,000 | +0.23(+4.85%) |
Jan 10, 2003 | 4.460 | 4.780 | 4.400 | 4.740 | 189,200 | +0.28(+6.28%) |
Jan 09, 2003 | 4.220 | 4.480 | 4.200 | 4.460 | 248,600 | +0.28(+6.70%) |
Jan 08, 2003 | 4.940 | 4.950 | 4.140 | 4.180 | 272,300 | -0.62(-12.92%) |
Jan 07, 2003 | 4.980 | 5.000 | 4.660 | 4.800 | 283,700 | -0.20(-4.00%) |
Jan 06, 2003 | 4.890 | 5.000 | 4.770 | 5.000 | 156,000 | +0.12(+2.48%) |
Jan 03, 2003 | 4.810 | 4.981 | 4.620 | 4.879 | 182,200 | -0.03(-0.61%) |
Jan 02, 2003 | 4.700 | 4.920 | 4.550 | 4.909 | 204,000 | +0.35(+7.65%) |
Dec 31, 2002 | 4.300 | 4.800 | 4.300 | 4.560 | 556,400 | +0.16(+3.64%) |
Dec 30, 2002 | 4.560 | 4.650 | 4.330 | 4.400 | 410,900 | -0.20(-4.35%) |
Dec 27, 2002 | 5.010 | 5.010 | 4.600 | 4.600 | 273,600 | -0.40(-8.00%) |
Dec 26, 2002 | 5.010 | 5.230 | 4.980 | 5.000 | 134,600 | -0.01(-0.22%) |
Dec 24, 2002 | 5.120 | 5.210 | 5.010 | 5.011 | 89,100 | -0.13(-2.51%) |
Dec 23, 2002 | 4.980 | 5.200 | 4.870 | 5.140 | 220,900 | +0.16(+3.21%) |
Dec 20, 2002 | 4.980 | 5.100 | 4.870 | 4.980 | 360,000 | +0.05(+1.01%) |
Dec 19, 2002 | 5.050 | 5.130 | 4.800 | 4.930 | 279,000 | -0.05(-0.96%) |
Dec 18, 2002 | 5.000 | 5.330 | 4.850 | 4.978 | 215,000 | -0.23(-4.45%) |
Dec 17, 2002 | 5.130 | 5.300 | 5.010 | 5.210 | 213,700 | +0.08(+1.56%) |
Dec 16, 2002 | 5.020 | 5.260 | 4.960 | 5.130 | 277,200 | +0.17(+3.43%) |
Dec 13, 2002 | 5.400 | 5.450 | 4.960 | 4.960 | 230,300 | -0.38(-7.12%) |
Dec 12, 2002 | 5.400 | 5.450 | 5.240 | 5.340 | 244,200 | -0.06(-1.11%) |
Dec 11, 2002 | 5.160 | 5.450 | 5.160 | 5.400 | 205,300 | +0.10(+1.89%) |
Dec 10, 2002 | 5.090 | 5.350 | 4.920 | 5.300 | 352,800 | +0.21(+4.13%) |
Dec 09, 2002 | 5.500 | 5.550 | 5.090 | 5.090 | 338,200 | -0.48(-8.62%) |
Dec 06, 2002 | 5.390 | 5.610 | 5.290 | 5.570 | 344,900 | +0.22(+4.11%) |
Dec 05, 2002 | 5.200 | 5.590 | 5.190 | 5.350 | 325,400 | -0.09(-1.65%) |
Dec 04, 2002 | 5.380 | 5.640 | 5.090 | 5.440 | 540,200 | -0.05(-0.91%) |
Dec 03, 2002 | 5.520 | 5.550 | 5.320 | 5.490 | 337,400 | +0.02(+0.37%) |
Dec 02, 2002 | 5.480 | 5.590 | 5.300 | 5.470 | 367,500 | +0.12(+2.24%) |
Nov 29, 2002 | 5.500 | 5.650 | 5.320 | 5.350 | 263,300 | -0.20(-3.60%) |
Nov 27, 2002 | 5.310 | 5.620 | 5.300 | 5.550 | 386,900 | +0.35(+6.73%) |
Nov 26, 2002 | 5.660 | 5.670 | 5.200 | 5.200 | 271,600 | -0.35(-6.31%) |
Nov 25, 2002 | 5.360 | 5.560 | 5.300 | 5.550 | 320,700 | +0.15(+2.78%) |
Nov 22, 2002 | 5.410 | 5.460 | 5.200 | 5.400 | 593,400 | +0.07(+1.31%) |
Nov 21, 2002 | 5.400 | 5.470 | 5.200 | 5.330 | 503,900 | +0.01(+0.19%) |
Nov 20, 2002 | 5.040 | 5.350 | 5.000 | 5.320 | 440,900 | +0.31(+6.19%) |
Nov 19, 2002 | 5.020 | 5.030 | 4.740 | 5.010 | 253,300 | +0.00(+0.00%) |
Nov 18, 2002 | 5.030 | 5.210 | 4.940 | 5.010 | 369,800 | -0.04(-0.79%) |
Nov 15, 2002 | 5.080 | 5.100 | 4.970 | 5.050 | 367,700 | -0.05(-0.98%) |
Nov 14, 2002 | 5.250 | 5.690 | 4.850 | 5.100 | 1,099,100 | -0.14(-2.67%) |
Nov 13, 2002 | 4.880 | 5.560 | 4.750 | 5.240 | 789,000 | -0.45(-7.91%) |
Nov 12, 2002 | 5.850 | 6.030 | 5.350 | 5.690 | 754,900 | -0.16(-2.74%) |
Nov 11, 2002 | 5.900 | 6.000 | 5.780 | 5.850 | 600,400 | +0.04(+0.69%) |
Nov 08, 2002 | 5.980 | 6.030 | 5.573 | 5.810 | 476,300 | -0.16(-2.68%) |
Nov 07, 2002 | 5.990 | 6.020 | 5.700 | 5.970 | 401,500 | -0.02(-0.33%) |
Nov 06, 2002 | 5.680 | 5.990 | 5.500 | 5.990 | 304,000 | +0.34(+6.02%) |
Nov 05, 2002 | 5.700 | 5.700 | 5.400 | 5.650 | 188,800 | -0.03(-0.53%) |
Nov 04, 2002 | 5.380 | 5.890 | 5.380 | 5.680 | 724,200 | +0.28(+5.19%) |