Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 4.580 | 4.850 | 4.580 | 4.850 | 46,500 | +0.27(+5.90%) |
Jan 30, 2003 | 4.600 | 4.660 | 4.560 | 4.580 | 8,900 | -0.06(-1.29%) |
Jan 29, 2003 | 4.720 | 4.720 | 4.640 | 4.640 | 31,500 | -0.10(-2.11%) |
Jan 28, 2003 | 4.780 | 4.880 | 4.700 | 4.740 | 84,800 | +0.08(+1.72%) |
Jan 27, 2003 | 4.700 | 4.730 | 4.660 | 4.660 | 16,600 | -0.09(-1.89%) |
Jan 24, 2003 | 4.650 | 4.830 | 4.650 | 4.750 | 367,300 | +0.06(+1.28%) |
Jan 23, 2003 | 4.630 | 4.790 | 4.620 | 4.690 | 46,900 | +0.14(+3.08%) |
Jan 22, 2003 | 4.680 | 4.680 | 4.550 | 4.550 | 363,100 | -0.15(-3.19%) |
Jan 21, 2003 | 4.660 | 4.800 | 4.660 | 4.700 | 85,700 | +0.04(+0.86%) |
Jan 17, 2003 | 4.790 | 4.800 | 4.590 | 4.660 | 30,900 | -0.13(-2.71%) |
Jan 16, 2003 | 4.840 | 4.920 | 4.750 | 4.790 | 31,200 | +0.01(+0.21%) |
Jan 15, 2003 | 4.630 | 4.800 | 4.600 | 4.780 | 37,400 | +0.17(+3.69%) |
Jan 14, 2003 | 4.550 | 4.630 | 4.550 | 4.610 | 38,300 | +0.06(+1.32%) |
Jan 13, 2003 | 4.680 | 4.720 | 4.530 | 4.550 | 15,200 | -0.03(-0.66%) |
Jan 10, 2003 | 4.530 | 4.610 | 4.530 | 4.580 | 356,800 | +0.04(+0.88%) |
Jan 09, 2003 | 4.410 | 4.550 | 4.410 | 4.540 | 410,700 | +0.13(+2.95%) |
Jan 08, 2003 | 4.360 | 4.420 | 4.280 | 4.410 | 31,500 | +0.04(+0.92%) |
Jan 07, 2003 | 4.440 | 4.540 | 4.370 | 4.370 | 330,500 | -0.17(-3.74%) |
Jan 06, 2003 | 4.440 | 4.540 | 4.440 | 4.540 | 225,900 | +0.13(+2.95%) |
Jan 03, 2003 | 4.350 | 4.450 | 4.350 | 4.410 | 30,600 | +0.07(+1.61%) |
Jan 02, 2003 | 4.350 | 4.350 | 4.200 | 4.340 | 47,400 | -0.03(-0.69%) |
Dec 31, 2002 | 4.350 | 4.370 | 4.230 | 4.370 | 22,800 | +0.08(+1.86%) |
Dec 30, 2002 | 4.320 | 4.390 | 4.240 | 4.290 | 29,800 | -0.05(-1.15%) |
Dec 27, 2002 | 4.300 | 4.450 | 4.300 | 4.340 | 51,000 | +0.12(+2.84%) |
Dec 26, 2002 | 4.370 | 4.450 | 4.180 | 4.220 | 15,800 | -0.20(-4.52%) |
Dec 24, 2002 | 4.380 | 4.440 | 4.340 | 4.420 | 18,800 | +0.02(+0.45%) |
Dec 23, 2002 | 4.430 | 4.430 | 4.220 | 4.400 | 40,100 | -0.09(-2.00%) |
Dec 20, 2002 | 4.500 | 4.500 | 4.430 | 4.490 | 30,000 | -0.01(-0.22%) |
Dec 19, 2002 | 4.520 | 4.540 | 4.490 | 4.500 | 12,700 | -0.04(-0.88%) |
Dec 18, 2002 | 4.680 | 4.680 | 4.540 | 4.540 | 30,600 | -0.09(-1.94%) |
Dec 17, 2002 | 4.560 | 4.630 | 4.530 | 4.630 | 39,400 | +0.07(+1.54%) |
Dec 16, 2002 | 4.850 | 4.850 | 4.560 | 4.560 | 18,600 | -0.30(-6.17%) |
Dec 13, 2002 | 5.000 | 5.010 | 4.810 | 4.860 | 47,900 | -0.19(-3.76%) |
Dec 12, 2002 | 4.920 | 5.050 | 4.920 | 5.050 | 31,600 | +0.19(+3.91%) |
Dec 11, 2002 | 4.620 | 4.860 | 4.600 | 4.860 | 96,100 | +0.26(+5.65%) |
Dec 10, 2002 | 4.350 | 4.600 | 4.350 | 4.600 | 39,700 | +0.28(+6.48%) |
Dec 09, 2002 | 4.200 | 4.420 | 4.200 | 4.320 | 38,000 | +0.15(+3.60%) |
Dec 06, 2002 | 4.750 | 4.750 | 3.900 | 4.170 | 124,800 | -0.65(-13.49%) |
Dec 05, 2002 | 5.030 | 5.030 | 4.780 | 4.820 | 9,700 | -0.15(-3.02%) |
Dec 04, 2002 | 4.950 | 4.990 | 4.900 | 4.970 | 10,900 | -0.09(-1.78%) |
Dec 03, 2002 | 5.150 | 5.150 | 5.000 | 5.060 | 24,600 | -0.09(-1.75%) |
Dec 02, 2002 | 5.150 | 5.270 | 5.050 | 5.150 | 46,500 | +0.10(+1.98%) |
Nov 29, 2002 | 5.000 | 5.120 | 5.000 | 5.050 | 95,400 | +0.18(+3.70%) |
Nov 27, 2002 | 4.930 | 4.930 | 4.830 | 4.870 | 28,300 | +0.04(+0.83%) |
Nov 26, 2002 | 4.750 | 4.870 | 4.630 | 4.830 | 51,100 | +0.13(+2.77%) |
Nov 25, 2002 | 4.550 | 4.780 | 4.500 | 4.700 | 82,600 | +0.15(+3.30%) |
Nov 22, 2002 | 4.450 | 4.780 | 4.450 | 4.550 | 129,300 | +0.00(+0.00%) |
Nov 21, 2002 | 4.420 | 4.700 | 4.400 | 4.550 | 72,000 | +0.15(+3.41%) |
Nov 20, 2002 | 4.390 | 4.420 | 4.380 | 4.400 | 18,300 | +0.02(+0.46%) |
Nov 19, 2002 | 4.380 | 4.430 | 4.370 | 4.380 | 23,800 | +0.00(+0.00%) |
Nov 18, 2002 | 4.440 | 4.440 | 4.340 | 4.380 | 17,900 | +0.02(+0.46%) |
Nov 15, 2002 | 4.400 | 4.410 | 4.360 | 4.360 | 11,800 | -0.05(-1.13%) |
Nov 14, 2002 | 4.440 | 4.460 | 4.360 | 4.410 | 27,300 | +0.05(+1.15%) |
Nov 13, 2002 | 4.430 | 4.440 | 4.310 | 4.360 | 16,200 | -0.03(-0.68%) |
Nov 12, 2002 | 4.440 | 4.450 | 4.390 | 4.390 | 16,300 | -0.02(-0.45%) |
Nov 11, 2002 | 4.510 | 4.550 | 4.400 | 4.410 | 16,500 | -0.09(-2.00%) |
Nov 08, 2002 | 4.530 | 4.600 | 4.460 | 4.500 | 28,600 | +0.00(+0.00%) |
Nov 07, 2002 | 4.450 | 4.520 | 4.410 | 4.500 | 19,900 | -0.01(-0.22%) |
Nov 06, 2002 | 4.420 | 4.520 | 4.420 | 4.510 | 26,800 | +0.16(+3.68%) |
Nov 05, 2002 | 4.570 | 4.570 | 4.290 | 4.350 | 16,300 | -0.17(-3.76%) |
Nov 04, 2002 | 4.530 | 4.650 | 4.490 | 4.520 | 34,400 | -0.01(-0.22%) |