Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 5.290 | 5.300 | 5.180 | 5.180 | 1,600 | -0.04(-0.77%) |
Jan 30, 2003 | 5.180 | 5.220 | 4.960 | 5.220 | 11,100 | +0.04(+0.77%) |
Jan 29, 2003 | 5.180 | 5.180 | 5.160 | 5.180 | 4,200 | +0.08(+1.57%) |
Jan 28, 2003 | 5.190 | 5.200 | 4.960 | 5.100 | 13,800 | +0.00(+0.00%) |
Jan 27, 2003 | 5.210 | 5.290 | 5.100 | 5.100 | 10,600 | -0.10(-1.92%) |
Jan 24, 2003 | 5.300 | 5.740 | 5.100 | 5.200 | 15,200 | -0.10(-1.89%) |
Jan 23, 2003 | 5.400 | 5.410 | 5.200 | 5.300 | 4,200 | -0.05(-0.93%) |
Jan 22, 2003 | 5.410 | 5.450 | 5.350 | 5.350 | 7,100 | -0.15(-2.73%) |
Jan 21, 2003 | 5.000 | 5.500 | 5.000 | 5.500 | 12,900 | +0.02(+0.36%) |
Jan 17, 2003 | 5.490 | 5.540 | 5.150 | 5.480 | 12,900 | +0.06(+1.11%) |
Jan 16, 2003 | 5.300 | 5.420 | 5.300 | 5.420 | 11,600 | +0.12(+2.26%) |
Jan 15, 2003 | 5.300 | 5.390 | 5.260 | 5.300 | 10,800 | +0.03(+0.57%) |
Jan 14, 2003 | 5.260 | 5.330 | 5.230 | 5.270 | 7,000 | +0.06(+1.15%) |
Jan 13, 2003 | 5.450 | 5.450 | 5.100 | 5.210 | 14,600 | -0.24(-4.40%) |
Jan 10, 2003 | 5.500 | 5.500 | 5.400 | 5.450 | 17,600 | -0.03(-0.55%) |
Jan 09, 2003 | 5.410 | 5.500 | 5.410 | 5.480 | 7,600 | +0.23(+4.38%) |
Jan 08, 2003 | 5.000 | 5.300 | 5.000 | 5.250 | 6,600 | +0.00(+0.00%) |
Jan 07, 2003 | 5.250 | 5.340 | 5.200 | 5.250 | 6,500 | -0.05(-0.94%) |
Jan 06, 2003 | 5.500 | 5.540 | 5.270 | 5.300 | 13,700 | -0.20(-3.55%) |
Jan 03, 2003 | 5.500 | 5.560 | 5.490 | 5.495 | 8,700 | +0.13(+2.50%) |
Jan 02, 2003 | 5.400 | 5.900 | 5.250 | 5.361 | 16,400 | +0.09(+1.71%) |
Dec 31, 2002 | 5.310 | 5.490 | 5.120 | 5.271 | 12,500 | -0.22(-3.99%) |
Dec 30, 2002 | 5.260 | 5.490 | 5.260 | 5.490 | 2,900 | +0.09(+1.67%) |
Dec 27, 2002 | 5.490 | 5.550 | 5.210 | 5.400 | 9,800 | -0.15(-2.70%) |
Dec 26, 2002 | 5.690 | 5.700 | 5.350 | 5.550 | 13,400 | -0.16(-2.80%) |
Dec 24, 2002 | 5.720 | 5.720 | 5.710 | 5.710 | 700 | -0.02(-0.35%) |
Dec 23, 2002 | 5.510 | 5.740 | 5.430 | 5.730 | 20,700 | +0.04(+0.70%) |
Dec 20, 2002 | 5.510 | 5.740 | 5.500 | 5.690 | 13,200 | +0.00(+0.00%) |
Dec 19, 2002 | 5.660 | 5.750 | 5.510 | 5.690 | 16,500 | +0.09(+1.61%) |
Dec 18, 2002 | 5.520 | 5.850 | 5.510 | 5.600 | 15,300 | +0.04(+0.72%) |
Dec 17, 2002 | 5.480 | 5.850 | 5.400 | 5.560 | 19,300 | +0.11(+2.02%) |
Dec 16, 2002 | 5.470 | 5.500 | 5.350 | 5.450 | 14,500 | -0.02(-0.37%) |
Dec 13, 2002 | 5.350 | 5.550 | 5.200 | 5.470 | 23,100 | +0.22(+4.19%) |
Dec 12, 2002 | 4.800 | 5.490 | 4.760 | 5.250 | 22,000 | +0.20(+3.96%) |
Dec 11, 2002 | 4.630 | 5.250 | 4.590 | 5.050 | 32,900 | +0.39(+8.37%) |
Dec 10, 2002 | 4.560 | 4.700 | 4.550 | 4.660 | 4,800 | +0.11(+2.42%) |
Dec 09, 2002 | 4.690 | 4.690 | 4.480 | 4.550 | 12,400 | -0.03(-0.66%) |
Dec 06, 2002 | 4.590 | 4.690 | 4.500 | 4.580 | 20,200 | +0.00(+0.02%) |
Dec 05, 2002 | 4.510 | 4.600 | 4.510 | 4.579 | 4,000 | +0.08(+1.73%) |
Dec 04, 2002 | 4.630 | 4.660 | 4.450 | 4.501 | 7,300 | -0.14(-3.00%) |
Dec 03, 2002 | 4.540 | 4.640 | 4.520 | 4.640 | 2,100 | +0.18(+4.04%) |
Dec 02, 2002 | 4.561 | 4.561 | 4.450 | 4.460 | 10,100 | -0.15(-3.25%) |
Nov 29, 2002 | 4.530 | 4.610 | 4.530 | 4.610 | 3,600 | +0.08(+1.74%) |
Nov 27, 2002 | 4.640 | 4.650 | 4.380 | 4.531 | 14,100 | +0.03(+0.69%) |
Nov 26, 2002 | 4.580 | 4.590 | 4.400 | 4.500 | 11,900 | +0.05(+1.12%) |
Nov 25, 2002 | 4.430 | 4.500 | 4.430 | 4.450 | 7,200 | +0.01(+0.23%) |
Nov 22, 2002 | 4.500 | 4.500 | 4.370 | 4.440 | 6,200 | -0.21(-4.52%) |
Nov 21, 2002 | 4.640 | 4.660 | 4.609 | 4.650 | 7,900 | +0.06(+1.33%) |
Nov 20, 2002 | 4.450 | 4.630 | 4.440 | 4.589 | 3,400 | +0.14(+3.24%) |
Nov 19, 2002 | 4.470 | 4.640 | 4.390 | 4.445 | 18,100 | -0.01(-0.34%) |
Nov 18, 2002 | 4.550 | 4.601 | 4.280 | 4.460 | 3,000 | -0.08(-1.76%) |
Nov 15, 2002 | 4.250 | 4.540 | 4.200 | 4.540 | 5,100 | +0.24(+5.58%) |
Nov 14, 2002 | 4.301 | 4.321 | 4.250 | 4.300 | 10,600 | -0.02(-0.46%) |
Nov 13, 2002 | 4.340 | 4.410 | 4.320 | 4.320 | 1,300 | -0.05(-1.05%) |
Nov 12, 2002 | 4.360 | 4.370 | 4.350 | 4.366 | 1,800 | -0.00(-0.07%) |
Nov 11, 2002 | 4.600 | 4.600 | 4.369 | 4.369 | 8,000 | -0.22(-4.81%) |
Nov 08, 2002 | 4.700 | 4.700 | 4.480 | 4.590 | 7,400 | -0.41(-8.20%) |
Nov 07, 2002 | 4.710 | 5.190 | 4.210 | 5.000 | 26,600 | +0.30(+6.38%) |
Nov 06, 2002 | 4.720 | 4.750 | 4.700 | 4.700 | 1,800 | -0.02(-0.42%) |
Nov 05, 2002 | 4.770 | 4.810 | 4.720 | 4.720 | 3,800 | -0.08(-1.67%) |
Nov 04, 2002 | 4.810 | 4.850 | 4.601 | 4.800 | 20,700 | -0.01(-0.21%) |