Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 4.889 | 4.956 | 4.889 | 4.952 | 34,300 | +0.06(+1.18%) |
Jan 30, 2003 | 5.004 | 5.027 | 4.822 | 4.894 | 183,933 | -0.11(-2.21%) |
Jan 29, 2003 | 5.000 | 5.031 | 4.889 | 5.004 | 49,200 | -0.02(-0.35%) |
Jan 28, 2003 | 4.973 | 5.022 | 4.933 | 5.022 | 60,400 | +0.04(+0.89%) |
Jan 27, 2003 | 4.933 | 5.022 | 4.933 | 4.978 | 270,600 | -0.04(-0.88%) |
Jan 24, 2003 | 4.987 | 5.067 | 4.987 | 5.022 | 64,900 | -0.06(-1.22%) |
Jan 23, 2003 | 5.000 | 5.089 | 5.000 | 5.084 | 43,500 | -0.00(-0.09%) |
Jan 22, 2003 | 5.000 | 5.093 | 5.000 | 5.089 | 56,600 | -0.01(-0.17%) |
Jan 21, 2003 | 5.071 | 5.173 | 5.071 | 5.098 | 77,200 | +0.01(+0.17%) |
Jan 17, 2003 | 5.058 | 5.111 | 4.916 | 5.089 | 63,600 | -0.02(-0.43%) |
Jan 16, 2003 | 5.191 | 5.191 | 5.089 | 5.111 | 35,100 | -0.00(-0.09%) |
Jan 15, 2003 | 5.027 | 5.129 | 5.000 | 5.116 | 87,900 | +0.00(+0.09%) |
Jan 14, 2003 | 5.067 | 5.133 | 5.044 | 5.111 | 76,500 | +0.02(+0.35%) |
Jan 13, 2003 | 5.111 | 5.138 | 5.067 | 5.093 | 52,300 | -0.02(-0.35%) |
Jan 10, 2003 | 5.182 | 5.213 | 5.089 | 5.111 | 140,200 | -0.08(-1.63%) |
Jan 09, 2003 | 5.258 | 5.258 | 5.098 | 5.196 | 71,700 | +0.00(+0.01%) |
Jan 08, 2003 | 5.076 | 5.289 | 5.076 | 5.196 | 71,000 | -0.04(-0.68%) |
Jan 07, 2003 | 5.222 | 5.307 | 5.111 | 5.231 | 49,800 | -0.08(-1.42%) |
Jan 06, 2003 | 5.160 | 5.333 | 5.160 | 5.307 | 60,000 | +0.00(+0.00%) |
Jan 03, 2003 | 5.329 | 5.356 | 5.218 | 5.307 | 45,800 | +0.00(+0.08%) |
Jan 02, 2003 | 5.004 | 5.320 | 5.000 | 5.302 | 53,200 | +0.24(+4.83%) |
Dec 31, 2002 | 4.867 | 5.191 | 4.867 | 5.058 | 43,300 | +0.05(+1.07%) |
Dec 30, 2002 | 5.000 | 5.111 | 5.000 | 5.004 | 67,800 | +0.06(+1.17%) |
Dec 27, 2002 | 4.893 | 5.111 | 4.893 | 4.947 | 43,600 | -0.04(-0.89%) |
Dec 26, 2002 | 5.089 | 5.147 | 4.889 | 4.991 | 57,100 | -0.05(-1.06%) |
Dec 24, 2002 | 5.089 | 5.111 | 5.000 | 5.044 | 39,600 | -0.06(-1.22%) |
Dec 23, 2002 | 4.756 | 5.107 | 4.458 | 5.107 | 59,300 | +0.24(+4.84%) |
Dec 20, 2002 | 4.756 | 4.920 | 4.458 | 4.871 | 88,400 | +0.17(+3.64%) |
Dec 19, 2002 | 4.667 | 4.689 | 4.471 | 4.700 | 34,100 | +0.13(+2.87%) |
Dec 18, 2002 | 4.662 | 4.667 | 4.560 | 4.569 | 61,000 | -0.05(-1.08%) |
Dec 17, 2002 | 4.653 | 4.667 | 4.449 | 4.619 | 24,900 | -0.04(-0.93%) |
Dec 16, 2002 | 4.542 | 4.667 | 4.422 | 4.662 | 28,600 | +0.22(+4.90%) |
Dec 13, 2002 | 4.333 | 4.524 | 4.320 | 4.444 | 29,300 | +0.17(+3.94%) |
Dec 12, 2002 | 4.164 | 4.333 | 4.160 | 4.276 | 14,100 | +0.01(+0.32%) |
Dec 11, 2002 | 4.107 | 4.444 | 4.067 | 4.262 | 22,500 | +0.15(+3.68%) |
Dec 10, 2002 | 4.049 | 4.213 | 4.044 | 4.111 | 42,200 | +0.04(+1.09%) |
Dec 09, 2002 | 4.222 | 4.289 | 4.044 | 4.067 | 40,100 | -0.20(-4.59%) |
Dec 06, 2002 | 4.253 | 4.409 | 4.253 | 4.262 | 18,400 | -0.00(-0.10%) |
Dec 05, 2002 | 4.253 | 4.444 | 4.160 | 4.267 | 20,000 | +0.01(+0.31%) |
Dec 04, 2002 | 4.227 | 4.489 | 4.138 | 4.253 | 63,900 | -0.23(-5.15%) |
Dec 03, 2002 | 4.356 | 4.489 | 4.244 | 4.484 | 79,700 | -0.18(-3.90%) |
Dec 02, 2002 | 4.662 | 4.667 | 4.493 | 4.667 | 24,400 | +0.11(+2.44%) |
Nov 29, 2002 | 4.667 | 4.671 | 4.467 | 4.556 | 13,400 | -0.09(-1.91%) |
Nov 27, 2002 | 4.618 | 4.711 | 4.618 | 4.644 | 33,700 | +0.05(+1.16%) |
Nov 26, 2002 | 4.853 | 4.853 | 4.542 | 4.591 | 15,300 | -0.07(-1.43%) |
Nov 25, 2002 | 4.502 | 4.844 | 4.400 | 4.658 | 21,500 | +0.16(+3.46%) |
Nov 22, 2002 | 4.444 | 4.644 | 4.347 | 4.502 | 27,100 | +0.06(+1.30%) |
Nov 21, 2002 | 4.422 | 4.667 | 4.360 | 4.444 | 50,300 | -0.16(-3.38%) |
Nov 20, 2002 | 4.662 | 4.662 | 4.476 | 4.600 | 16,300 | +0.00(+0.10%) |
Nov 19, 2002 | 4.533 | 4.662 | 4.516 | 4.596 | 28,700 | +0.01(+0.29%) |
Nov 18, 2002 | 4.476 | 4.604 | 4.476 | 4.582 | 43,100 | +0.06(+1.37%) |
Nov 15, 2002 | 4.644 | 4.667 | 4.444 | 4.520 | 32,600 | -0.13(-2.76%) |
Nov 14, 2002 | 4.533 | 4.756 | 4.480 | 4.649 | 39,500 | +0.12(+2.75%) |
Nov 13, 2002 | 4.520 | 4.711 | 4.471 | 4.524 | 13,200 | +0.00(+0.00%) |
Nov 12, 2002 | 4.516 | 4.582 | 4.444 | 4.524 | 9,100 | +0.08(+1.80%) |
Nov 11, 2002 | 4.591 | 4.640 | 4.444 | 4.444 | 11,700 | -0.20(-4.31%) |
Nov 08, 2002 | 4.782 | 4.822 | 4.533 | 4.644 | 9,300 | -0.13(-2.79%) |
Nov 07, 2002 | 4.867 | 4.920 | 4.760 | 4.778 | 13,000 | -0.13(-2.71%) |
Nov 06, 2002 | 4.836 | 4.969 | 4.804 | 4.911 | 19,900 | -0.03(-0.54%) |
Nov 05, 2002 | 4.889 | 4.956 | 4.533 | 4.938 | 20,200 | -0.04(-0.71%) |
Nov 04, 2002 | 4.938 | 5.124 | 4.822 | 4.973 | 54,600 | -0.11(-2.10%) |