Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 4.700 | 4.850 | 4.550 | 4.720 | 322,900 | -0.03(-0.63%) |
Jan 30, 2003 | 4.760 | 4.950 | 4.700 | 4.750 | 266,636 | -0.02(-0.42%) |
Jan 29, 2003 | 4.510 | 4.790 | 4.430 | 4.770 | 724,700 | +0.27(+6.00%) |
Jan 28, 2003 | 4.400 | 4.520 | 4.290 | 4.500 | 880,100 | +0.12(+2.62%) |
Jan 27, 2003 | 4.710 | 5.000 | 4.330 | 4.385 | 1,737,200 | -0.88(-16.63%) |
Jan 24, 2003 | 5.510 | 5.550 | 5.250 | 5.260 | 347,100 | -0.24(-4.36%) |
Jan 23, 2003 | 5.520 | 5.700 | 5.390 | 5.500 | 482,500 | +0.07(+1.29%) |
Jan 22, 2003 | 5.420 | 5.610 | 5.300 | 5.430 | 433,200 | -0.08(-1.45%) |
Jan 21, 2003 | 5.530 | 5.700 | 5.480 | 5.510 | 275,100 | -0.17(-3.01%) |
Jan 17, 2003 | 5.850 | 5.850 | 5.630 | 5.681 | 285,800 | -0.32(-5.32%) |
Jan 16, 2003 | 6.080 | 6.260 | 5.860 | 6.000 | 296,300 | -0.20(-3.23%) |
Jan 15, 2003 | 5.700 | 6.280 | 5.500 | 6.200 | 666,100 | +0.50(+8.77%) |
Jan 14, 2003 | 5.630 | 5.800 | 5.500 | 5.700 | 329,900 | -0.07(-1.21%) |
Jan 13, 2003 | 6.050 | 6.090 | 5.770 | 5.770 | 449,100 | -0.20(-3.27%) |
Jan 10, 2003 | 5.900 | 6.030 | 5.750 | 5.965 | 597,000 | -0.08(-1.40%) |
Jan 09, 2003 | 6.130 | 6.190 | 5.990 | 6.050 | 409,900 | +0.02(+0.33%) |
Jan 08, 2003 | 6.080 | 6.200 | 5.930 | 6.030 | 336,800 | -0.07(-1.15%) |
Jan 07, 2003 | 6.170 | 6.240 | 5.850 | 6.100 | 380,500 | -0.01(-0.15%) |
Jan 06, 2003 | 6.050 | 6.500 | 5.990 | 6.109 | 834,200 | +0.12(+1.99%) |
Jan 03, 2003 | 5.550 | 6.000 | 5.450 | 5.990 | 513,000 | +0.46(+8.32%) |
Jan 02, 2003 | 5.380 | 5.560 | 5.240 | 5.530 | 228,000 | +0.33(+6.35%) |
Dec 31, 2002 | 5.270 | 5.320 | 5.140 | 5.200 | 447,500 | -0.09(-1.70%) |
Dec 30, 2002 | 5.470 | 5.510 | 5.280 | 5.290 | 352,600 | -0.26(-4.68%) |
Dec 27, 2002 | 5.660 | 5.700 | 5.470 | 5.550 | 259,000 | -0.18(-3.14%) |
Dec 26, 2002 | 5.700 | 5.800 | 5.600 | 5.730 | 372,600 | +0.03(+0.53%) |
Dec 24, 2002 | 5.990 | 6.200 | 5.670 | 5.700 | 226,900 | -0.30(-5.00%) |
Dec 23, 2002 | 5.560 | 6.300 | 5.040 | 6.000 | 824,300 | +0.24(+4.17%) |
Dec 20, 2002 | 5.560 | 5.890 | 5.040 | 5.760 | 777,600 | +0.32(+5.88%) |
Dec 19, 2002 | 5.290 | 5.550 | 5.250 | 5.440 | 403,200 | +0.13(+2.45%) |
Dec 18, 2002 | 5.340 | 5.410 | 4.900 | 5.310 | 635,200 | +0.03(+0.57%) |
Dec 17, 2002 | 5.170 | 5.600 | 5.170 | 5.280 | 1,013,300 | +0.04(+0.76%) |
Dec 16, 2002 | 5.210 | 5.420 | 5.050 | 5.240 | 697,900 | +0.14(+2.75%) |
Dec 13, 2002 | 5.570 | 5.600 | 5.080 | 5.100 | 988,100 | -0.53(-9.41%) |
Dec 12, 2002 | 5.910 | 5.950 | 5.530 | 5.630 | 632,600 | -0.18(-3.10%) |
Dec 11, 2002 | 6.260 | 6.290 | 5.800 | 5.810 | 616,100 | -0.29(-4.75%) |
Dec 10, 2002 | 5.820 | 6.120 | 5.750 | 6.100 | 816,800 | +0.31(+5.41%) |
Dec 09, 2002 | 6.260 | 6.300 | 5.750 | 5.787 | 1,158,300 | -0.60(-9.44%) |
Dec 06, 2002 | 6.390 | 6.830 | 6.090 | 6.390 | 747,800 | -0.21(-3.18%) |
Dec 05, 2002 | 6.700 | 6.800 | 6.280 | 6.600 | 592,800 | -0.18(-2.65%) |
Dec 04, 2002 | 6.680 | 6.850 | 6.250 | 6.780 | 997,600 | -0.18(-2.59%) |
Dec 03, 2002 | 7.260 | 7.320 | 6.720 | 6.960 | 673,000 | -0.30(-4.13%) |
Dec 02, 2002 | 7.480 | 7.750 | 7.050 | 7.260 | 756,700 | -0.08(-1.09%) |
Nov 29, 2002 | 7.500 | 7.500 | 7.100 | 7.340 | 359,200 | -0.16(-2.13%) |
Nov 27, 2002 | 7.240 | 7.770 | 7.220 | 7.500 | 1,104,100 | +0.37(+5.19%) |
Nov 26, 2002 | 6.650 | 7.390 | 6.550 | 7.130 | 1,675,900 | +0.50(+7.54%) |
Nov 25, 2002 | 6.390 | 6.700 | 6.390 | 6.630 | 504,800 | +0.24(+3.76%) |
Nov 22, 2002 | 6.450 | 6.750 | 6.350 | 6.390 | 730,800 | -0.26(-3.91%) |
Nov 21, 2002 | 6.310 | 6.700 | 6.250 | 6.650 | 862,500 | +0.44(+7.10%) |
Nov 20, 2002 | 5.900 | 6.350 | 5.850 | 6.209 | 347,300 | +0.34(+5.78%) |
Nov 19, 2002 | 6.050 | 6.240 | 5.760 | 5.870 | 344,600 | -0.13(-2.17%) |
Nov 18, 2002 | 6.370 | 6.530 | 5.900 | 6.000 | 518,000 | -0.36(-5.66%) |
Nov 15, 2002 | 6.300 | 6.450 | 6.100 | 6.360 | 353,600 | -0.04(-0.63%) |
Nov 14, 2002 | 6.080 | 6.430 | 6.060 | 6.400 | 389,300 | +0.36(+5.98%) |
Nov 13, 2002 | 6.060 | 6.320 | 5.830 | 6.039 | 408,000 | -0.04(-0.67%) |
Nov 12, 2002 | 6.000 | 6.230 | 5.940 | 6.080 | 482,900 | +0.23(+3.93%) |
Nov 11, 2002 | 6.620 | 6.710 | 5.740 | 5.850 | 1,073,300 | -0.74(-11.23%) |
Nov 08, 2002 | 6.590 | 6.850 | 6.350 | 6.590 | 1,027,600 | +0.19(+2.97%) |
Nov 07, 2002 | 6.450 | 7.000 | 6.210 | 6.400 | 1,832,900 | -0.09(-1.39%) |
Nov 06, 2002 | 5.850 | 6.500 | 5.760 | 6.490 | 2,183,000 | +1.19(+22.45%) |
Nov 05, 2002 | 5.190 | 5.490 | 5.080 | 5.300 | 492,900 | +0.11(+2.12%) |
Nov 04, 2002 | 4.850 | 5.260 | 4.850 | 5.190 | 644,400 | +0.41(+8.58%) |