Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 4.767 | 4.920 | 4.733 | 4.840 | 185,550 | +0.11(+2.25%) |
Jan 30, 2003 | 4.833 | 4.913 | 4.673 | 4.733 | 177,000 | -0.10(-2.07%) |
Jan 29, 2003 | 4.787 | 4.833 | 4.633 | 4.833 | 96,150 | +0.03(+0.69%) |
Jan 28, 2003 | 4.747 | 4.893 | 4.667 | 4.800 | 140,550 | +0.05(+1.12%) |
Jan 27, 2003 | 4.600 | 4.747 | 4.547 | 4.747 | 773,700 | +0.11(+2.45%) |
Jan 24, 2003 | 4.880 | 5.033 | 4.600 | 4.633 | 477,300 | -0.28(-5.70%) |
Jan 23, 2003 | 5.007 | 5.127 | 4.833 | 4.913 | 272,400 | -0.10(-1.98%) |
Jan 22, 2003 | 5.107 | 5.167 | 4.913 | 5.013 | 159,900 | -0.01(-0.15%) |
Jan 21, 2003 | 5.147 | 5.207 | 5.013 | 5.020 | 116,250 | -0.12(-2.25%) |
Jan 17, 2003 | 5.134 | 5.160 | 4.933 | 5.135 | 190,350 | -0.03(-0.61%) |
Jan 16, 2003 | 5.133 | 5.233 | 5.093 | 5.167 | 325,350 | -0.06(-1.15%) |
Jan 15, 2003 | 5.067 | 5.273 | 5.067 | 5.227 | 241,800 | +0.11(+2.08%) |
Jan 14, 2003 | 5.047 | 5.200 | 5.047 | 5.120 | 134,850 | +0.01(+0.26%) |
Jan 13, 2003 | 5.033 | 5.193 | 5.033 | 5.107 | 293,250 | -0.02(-0.39%) |
Jan 10, 2003 | 5.333 | 5.333 | 4.933 | 5.127 | 237,300 | -0.21(-3.87%) |
Jan 09, 2003 | 5.260 | 5.400 | 5.260 | 5.333 | 307,350 | +0.04(+0.76%) |
Jan 08, 2003 | 5.267 | 5.333 | 5.260 | 5.293 | 151,350 | -0.04(-0.75%) |
Jan 07, 2003 | 5.327 | 5.733 | 5.267 | 5.333 | 428,100 | +0.00(+0.00%) |
Jan 06, 2003 | 5.260 | 5.387 | 5.107 | 5.333 | 197,550 | +0.09(+1.78%) |
Jan 03, 2003 | 5.160 | 5.253 | 5.080 | 5.240 | 238,350 | +0.08(+1.55%) |
Jan 02, 2003 | 5.080 | 5.193 | 4.873 | 5.160 | 281,700 | +0.09(+1.84%) |
Dec 31, 2002 | 4.967 | 5.133 | 4.907 | 5.067 | 364,650 | +0.17(+3.40%) |
Dec 30, 2002 | 4.933 | 4.967 | 4.840 | 4.900 | 181,650 | +0.03(+0.68%) |
Dec 27, 2002 | 4.833 | 4.973 | 4.833 | 4.867 | 115,200 | -0.03(-0.54%) |
Dec 26, 2002 | 4.827 | 4.933 | 4.827 | 4.893 | 80,400 | +0.05(+1.10%) |
Dec 24, 2002 | 4.867 | 4.900 | 4.787 | 4.840 | 63,000 | -0.03(-0.55%) |
Dec 23, 2002 | 4.993 | 5.080 | 4.480 | 4.867 | 383,100 | +0.11(+2.24%) |
Dec 20, 2002 | 4.993 | 5.000 | 4.480 | 4.760 | 622,050 | -0.11(-2.19%) |
Dec 19, 2002 | 5.647 | 5.727 | 4.667 | 4.867 | 876,000 | -0.81(-14.22%) |
Dec 18, 2002 | 5.767 | 5.887 | 5.667 | 5.673 | 243,600 | -0.16(-2.74%) |
Dec 17, 2002 | 5.740 | 5.967 | 5.667 | 5.833 | 274,800 | +0.06(+1.05%) |
Dec 16, 2002 | 5.800 | 5.867 | 5.733 | 5.773 | 66,750 | -0.03(-0.47%) |
Dec 13, 2002 | 5.833 | 5.867 | 5.700 | 5.800 | 144,300 | +0.02(+0.35%) |
Dec 12, 2002 | 5.853 | 5.853 | 5.713 | 5.780 | 330,450 | -0.07(-1.25%) |
Dec 11, 2002 | 5.867 | 5.940 | 5.693 | 5.853 | 218,400 | -0.10(-1.68%) |
Dec 10, 2002 | 5.733 | 5.973 | 5.600 | 5.953 | 325,350 | +0.18(+3.12%) |
Dec 09, 2002 | 5.533 | 5.833 | 5.533 | 5.773 | 227,550 | +0.17(+2.96%) |
Dec 06, 2002 | 5.673 | 5.727 | 5.467 | 5.607 | 356,700 | -0.15(-2.65%) |
Dec 05, 2002 | 5.700 | 5.767 | 5.600 | 5.760 | 130,500 | +0.03(+0.47%) |
Dec 04, 2002 | 5.720 | 5.733 | 5.500 | 5.733 | 759,600 | +0.00(+0.00%) |
Dec 03, 2002 | 5.653 | 5.800 | 5.574 | 5.733 | 511,950 | +0.11(+1.90%) |
Dec 02, 2002 | 5.387 | 5.733 | 5.267 | 5.627 | 615,450 | +0.23(+4.33%) |
Nov 29, 2002 | 5.520 | 5.593 | 5.260 | 5.393 | 114,750 | -0.10(-1.82%) |
Nov 27, 2002 | 5.733 | 5.787 | 5.447 | 5.493 | 385,500 | -0.14(-2.49%) |
Nov 26, 2002 | 5.867 | 5.927 | 5.600 | 5.633 | 1,415,700 | -0.20(-3.43%) |
Nov 25, 2002 | 6.013 | 6.053 | 5.667 | 5.833 | 1,099,050 | +0.10(+1.74%) |
Nov 22, 2002 | 5.400 | 5.833 | 5.233 | 5.733 | 834,000 | +0.31(+5.78%) |
Nov 21, 2002 | 4.733 | 5.533 | 4.667 | 5.420 | 908,100 | +0.71(+14.99%) |
Nov 20, 2002 | 4.766 | 4.793 | 4.633 | 4.713 | 1,314,000 | -0.03(-0.58%) |
Nov 19, 2002 | 4.293 | 4.773 | 4.233 | 4.741 | 1,805,550 | +0.43(+9.91%) |
Nov 18, 2002 | 4.667 | 4.667 | 4.067 | 4.313 | 972,900 | -0.35(-7.57%) |
Nov 15, 2002 | 4.793 | 4.800 | 4.667 | 4.667 | 426,000 | -0.09(-1.96%) |
Nov 14, 2002 | 4.627 | 4.920 | 4.627 | 4.760 | 385,950 | +0.13(+2.88%) |
Nov 13, 2002 | 4.680 | 4.680 | 4.500 | 4.627 | 171,450 | -0.01(-0.14%) |
Nov 12, 2002 | 4.607 | 4.760 | 4.540 | 4.633 | 459,300 | +0.03(+0.72%) |
Nov 11, 2002 | 4.633 | 4.707 | 4.500 | 4.600 | 356,400 | -0.04(-0.86%) |
Nov 08, 2002 | 4.667 | 4.687 | 4.500 | 4.640 | 137,250 | -0.05(-1.00%) |
Nov 07, 2002 | 4.660 | 4.720 | 4.440 | 4.687 | 463,650 | +0.00(+0.00%) |
Nov 06, 2002 | 4.433 | 4.873 | 4.433 | 4.687 | 814,500 | +0.29(+6.68%) |
Nov 05, 2002 | 4.460 | 4.467 | 4.200 | 4.393 | 340,350 | -0.07(-1.64%) |
Nov 04, 2002 | 4.267 | 4.687 | 4.247 | 4.467 | 860,850 | +0.41(+10.02%) |