Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 5.296 | 5.356 | 5.289 | 5.356 | 925,200 | +0.06(+1.18%) |
Jan 30, 2003 | 5.344 | 5.362 | 5.278 | 5.293 | 933,900 | -0.05(-0.87%) |
Jan 29, 2003 | 5.338 | 5.367 | 5.333 | 5.340 | 930,000 | -0.04(-0.66%) |
Jan 28, 2003 | 5.424 | 5.453 | 5.342 | 5.376 | 1,746,600 | -0.04(-0.82%) |
Jan 27, 2003 | 5.489 | 5.500 | 5.396 | 5.420 | 831,900 | -0.09(-1.69%) |
Jan 24, 2003 | 5.613 | 5.613 | 5.480 | 5.513 | 719,100 | -0.10(-1.74%) |
Jan 23, 2003 | 5.593 | 5.689 | 5.536 | 5.611 | 866,100 | +0.02(+0.32%) |
Jan 22, 2003 | 5.513 | 5.598 | 5.493 | 5.593 | 1,072,200 | +0.04(+0.72%) |
Jan 21, 2003 | 5.589 | 5.622 | 5.524 | 5.553 | 799,800 | -0.04(-0.64%) |
Jan 17, 2003 | 5.533 | 5.609 | 5.524 | 5.589 | 3,057,000 | +0.04(+0.72%) |
Jan 16, 2003 | 5.567 | 5.576 | 5.533 | 5.549 | 1,005,300 | +0.02(+0.28%) |
Jan 15, 2003 | 5.644 | 5.689 | 5.493 | 5.533 | 3,412,200 | -0.13(-2.31%) |
Jan 14, 2003 | 5.687 | 5.711 | 5.616 | 5.664 | 830,400 | -0.02(-0.35%) |
Jan 13, 2003 | 5.669 | 5.733 | 5.602 | 5.684 | 1,345,500 | -0.00(-0.04%) |
Jan 10, 2003 | 5.644 | 5.722 | 5.627 | 5.687 | 814,500 | +0.04(+0.75%) |
Jan 09, 2003 | 5.578 | 5.678 | 5.578 | 5.644 | 1,073,700 | +0.06(+1.07%) |
Jan 08, 2003 | 5.611 | 5.667 | 5.560 | 5.584 | 629,700 | -0.03(-0.48%) |
Jan 07, 2003 | 5.656 | 5.678 | 5.611 | 5.611 | 471,600 | -0.04(-0.79%) |
Jan 06, 2003 | 5.611 | 5.667 | 5.611 | 5.656 | 746,700 | +0.02(+0.28%) |
Jan 03, 2003 | 5.522 | 5.653 | 5.522 | 5.640 | 1,460,700 | +0.06(+1.16%) |
Jan 02, 2003 | 5.489 | 5.598 | 5.456 | 5.576 | 893,100 | +0.09(+1.70%) |
Dec 31, 2002 | 5.411 | 5.509 | 5.378 | 5.482 | 833,700 | +0.09(+1.65%) |
Dec 30, 2002 | 5.356 | 5.398 | 5.282 | 5.393 | 1,151,100 | +0.04(+0.71%) |
Dec 27, 2002 | 5.387 | 5.387 | 5.336 | 5.356 | 446,400 | -0.03(-0.58%) |
Dec 26, 2002 | 5.444 | 5.451 | 5.367 | 5.387 | 433,200 | -0.04(-0.74%) |
Dec 24, 2002 | 5.427 | 5.436 | 5.384 | 5.427 | 302,700 | +0.02(+0.33%) |
Dec 23, 2002 | 5.440 | 5.467 | 5.358 | 5.409 | 796,200 | -0.02(-0.37%) |
Dec 20, 2002 | 5.444 | 5.453 | 5.422 | 5.429 | 1,317,600 | +0.00(+0.04%) |
Dec 19, 2002 | 5.462 | 5.511 | 5.404 | 5.427 | 1,016,700 | -0.04(-0.65%) |
Dec 18, 2002 | 5.447 | 5.480 | 5.447 | 5.462 | 651,000 | +0.02(+0.29%) |
Dec 17, 2002 | 5.489 | 5.500 | 5.447 | 5.447 | 1,107,900 | -0.08(-1.37%) |
Dec 16, 2002 | 5.544 | 5.544 | 5.464 | 5.522 | 690,900 | -0.02(-0.36%) |
Dec 13, 2002 | 5.578 | 5.562 | 5.489 | 5.542 | 769,800 | +0.01(+0.16%) |
Dec 12, 2002 | 5.578 | 5.613 | 5.511 | 5.533 | 1,053,900 | -0.04(-0.76%) |
Dec 11, 2002 | 5.644 | 5.644 | 5.544 | 5.576 | 1,129,200 | -0.07(-1.22%) |
Dec 10, 2002 | 5.578 | 5.644 | 5.542 | 5.644 | 575,400 | +0.09(+1.56%) |
Dec 09, 2002 | 5.687 | 5.687 | 5.556 | 5.558 | 720,600 | -0.13(-2.27%) |
Dec 06, 2002 | 5.711 | 5.742 | 5.624 | 5.687 | 551,700 | -0.04(-0.62%) |
Dec 05, 2002 | 5.622 | 5.767 | 5.596 | 5.722 | 1,325,700 | +0.14(+2.55%) |
Dec 04, 2002 | 5.533 | 5.582 | 5.471 | 5.580 | 2,214,900 | +0.01(+0.24%) |
Dec 03, 2002 | 5.611 | 5.644 | 5.533 | 5.567 | 868,800 | -0.03(-0.60%) |
Dec 02, 2002 | 5.722 | 5.722 | 5.573 | 5.600 | 776,700 | -0.10(-1.75%) |
Nov 29, 2002 | 5.556 | 5.733 | 5.556 | 5.700 | 891,900 | +0.15(+2.64%) |
Nov 27, 2002 | 5.489 | 5.553 | 5.422 | 5.553 | 800,700 | +0.09(+1.59%) |
Nov 26, 2002 | 5.533 | 5.553 | 5.373 | 5.467 | 1,401,600 | -0.07(-1.20%) |
Nov 25, 2002 | 5.711 | 5.738 | 5.522 | 5.533 | 1,939,500 | -0.14(-2.51%) |
Nov 22, 2002 | 5.622 | 5.751 | 5.600 | 5.676 | 1,135,200 | -0.00(-0.04%) |
Nov 21, 2002 | 5.698 | 5.729 | 5.673 | 5.678 | 739,200 | -0.07(-1.24%) |
Nov 20, 2002 | 5.711 | 5.749 | 5.678 | 5.749 | 521,700 | +0.02(+0.43%) |
Nov 19, 2002 | 5.733 | 5.733 | 5.591 | 5.724 | 1,486,500 | -0.02(-0.35%) |
Nov 18, 2002 | 5.767 | 5.878 | 5.736 | 5.744 | 1,568,700 | -0.00(-0.08%) |
Nov 15, 2002 | 5.567 | 5.820 | 5.567 | 5.749 | 1,841,400 | +0.20(+3.52%) |
Nov 14, 2002 | 5.524 | 5.624 | 5.524 | 5.553 | 687,900 | +0.02(+0.40%) |
Nov 13, 2002 | 5.476 | 5.567 | 5.429 | 5.531 | 1,242,600 | +0.05(+0.97%) |
Nov 12, 2002 | 5.471 | 5.538 | 5.444 | 5.478 | 1,344,000 | +0.01(+0.20%) |
Nov 11, 2002 | 5.367 | 5.542 | 5.358 | 5.467 | 835,500 | +0.10(+1.86%) |
Nov 08, 2002 | 5.624 | 5.624 | 5.280 | 5.367 | 2,259,900 | -0.26(-4.58%) |
Nov 07, 2002 | 5.629 | 5.711 | 5.609 | 5.624 | 2,261,700 | -0.00(-0.08%) |
Nov 06, 2002 | 5.600 | 5.696 | 5.538 | 5.629 | 4,692,900 | +0.16(+2.88%) |
Nov 05, 2002 | 5.411 | 5.476 | 5.393 | 5.471 | 995,700 | +0.04(+0.74%) |
Nov 04, 2002 | 5.467 | 5.507 | 5.427 | 5.431 | 807,300 | -0.04(-0.65%) |