Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 5.630 | 5.740 | 5.630 | 5.740 | 2,200 | -0.02(-0.35%) |
Jan 30, 2003 | 5.780 | 5.780 | 5.760 | 5.760 | 1,400 | -0.02(-0.35%) |
Jan 29, 2003 | 5.490 | 5.780 | 5.400 | 5.780 | 3,800 | +0.38(+7.02%) |
Jan 28, 2003 | 5.600 | 5.650 | 5.370 | 5.401 | 6,300 | -0.25(-4.41%) |
Jan 27, 2003 | 5.950 | 6.000 | 5.350 | 5.650 | 8,300 | -0.31(-5.22%) |
Jan 24, 2003 | 5.630 | 6.000 | 5.630 | 5.961 | 4,700 | +0.01(+0.18%) |
Jan 23, 2003 | 5.600 | 6.070 | 5.600 | 5.950 | 11,100 | +0.65(+12.26%) |
Jan 22, 2003 | 5.000 | 5.300 | 5.000 | 5.300 | 5,900 | +0.30(+6.00%) |
Jan 21, 2003 | 4.950 | 5.000 | 4.950 | 5.000 | 1,200 | +0.05(+1.01%) |
Jan 17, 2003 | 5.100 | 5.100 | 4.890 | 4.950 | 2,500 | -0.18(-3.51%) |
Jan 16, 2003 | 5.180 | 5.410 | 5.060 | 5.130 | 4,200 | -0.02(-0.39%) |
Jan 15, 2003 | 5.000 | 5.150 | 4.850 | 5.150 | 4,000 | +0.04(+0.78%) |
Jan 14, 2003 | 4.850 | 5.110 | 4.840 | 5.110 | 10,300 | +0.31(+6.44%) |
Jan 13, 2003 | 4.800 | 4.840 | 4.790 | 4.801 | 6,000 | -0.01(-0.19%) |
Jan 10, 2003 | 4.840 | 4.850 | 4.710 | 4.810 | 1,200 | -0.06(-1.23%) |
Jan 09, 2003 | 4.900 | 4.900 | 4.870 | 4.870 | 300 | +0.02(+0.41%) |
Jan 08, 2003 | 4.700 | 4.850 | 4.550 | 4.850 | 6,700 | +0.02(+0.41%) |
Jan 07, 2003 | 5.050 | 5.100 | 4.700 | 4.830 | 12,700 | -0.07(-1.43%) |
Jan 06, 2003 | 4.760 | 5.000 | 4.760 | 4.900 | 4,100 | +0.30(+6.52%) |
Jan 03, 2003 | 5.170 | 5.170 | 4.450 | 4.600 | 61,400 | +0.00(+0.00%) |
Jan 02, 2003 | 4.880 | 4.970 | 4.550 | 4.600 | 2,100 | -0.16(-3.40%) |
Dec 31, 2002 | 4.800 | 4.970 | 4.750 | 4.762 | 9,100 | -0.09(-1.81%) |
Dec 30, 2002 | 5.200 | 5.200 | 4.440 | 4.850 | 13,600 | -0.34(-6.55%) |
Dec 27, 2002 | 5.200 | 5.200 | 5.190 | 5.190 | 1,100 | -0.07(-1.33%) |
Dec 26, 2002 | 5.220 | 5.360 | 5.150 | 5.260 | 4,700 | +0.14(+2.73%) |
Dec 24, 2002 | 4.970 | 5.140 | 4.800 | 5.120 | 4,200 | +0.32(+6.67%) |
Dec 23, 2002 | 5.060 | 5.120 | 4.800 | 4.800 | 11,600 | -0.00(-0.02%) |
Dec 20, 2002 | 5.210 | 5.700 | 4.800 | 4.801 | 13,600 | -0.55(-10.26%) |
Dec 19, 2002 | 5.720 | 5.720 | 5.000 | 5.350 | 9,500 | -0.44(-7.60%) |
Dec 18, 2002 | 5.850 | 5.930 | 5.410 | 5.790 | 10,900 | -0.11(-1.86%) |
Dec 17, 2002 | 6.090 | 6.090 | 5.900 | 5.900 | 1,100 | -0.14(-2.32%) |
Dec 16, 2002 | 6.010 | 6.090 | 6.010 | 6.040 | 700 | +0.03(+0.50%) |
Dec 13, 2002 | 6.150 | 6.150 | 6.010 | 6.010 | 1,800 | -0.11(-1.80%) |
Dec 12, 2002 | 6.140 | 6.150 | 6.060 | 6.120 | 800 | +0.00(+0.00%) |
Dec 11, 2002 | 5.900 | 6.150 | 5.700 | 6.120 | 5,900 | +0.17(+2.86%) |
Dec 10, 2002 | 6.000 | 6.500 | 5.950 | 5.950 | 6,300 | -0.04(-0.65%) |
Dec 09, 2002 | 6.190 | 6.190 | 5.650 | 5.989 | 4,300 | -0.24(-3.87%) |
Dec 06, 2002 | 6.370 | 6.600 | 6.200 | 6.230 | 5,100 | -0.10(-1.58%) |
Dec 05, 2002 | 6.510 | 6.700 | 6.350 | 6.330 | 6,400 | -0.19(-2.91%) |
Dec 04, 2002 | 6.650 | 6.800 | 6.510 | 6.520 | 5,800 | -0.22(-3.25%) |
Dec 03, 2002 | 7.140 | 7.140 | 6.480 | 6.739 | 11,200 | -0.26(-3.73%) |
Dec 02, 2002 | 6.861 | 7.200 | 6.300 | 7.000 | 30,700 | -0.30(-4.11%) |
Nov 29, 2002 | 6.470 | 7.300 | 6.470 | 7.300 | 35,000 | +0.84(+13.00%) |
Nov 27, 2002 | 6.120 | 6.490 | 6.040 | 6.460 | 8,700 | +0.23(+3.69%) |
Nov 26, 2002 | 5.950 | 6.250 | 5.950 | 6.230 | 18,400 | +0.35(+5.95%) |
Nov 25, 2002 | 5.750 | 5.950 | 5.500 | 5.880 | 73,700 | +0.13(+2.24%) |
Nov 22, 2002 | 6.100 | 6.101 | 5.550 | 5.751 | 20,200 | -0.60(-9.43%) |
Nov 21, 2002 | 6.300 | 6.490 | 6.040 | 6.350 | 14,900 | +0.10(+1.60%) |
Nov 20, 2002 | 6.250 | 6.260 | 6.200 | 6.250 | 2,500 | +0.26(+4.34%) |
Nov 19, 2002 | 6.100 | 6.100 | 5.970 | 5.990 | 1,100 | -0.21(-3.39%) |
Nov 18, 2002 | 6.240 | 6.340 | 5.970 | 6.200 | 10,400 | -0.05(-0.80%) |
Nov 15, 2002 | 5.900 | 6.250 | 5.600 | 6.250 | 28,800 | +0.40(+6.84%) |
Nov 14, 2002 | 5.600 | 5.860 | 5.600 | 5.850 | 8,100 | +0.05(+0.86%) |
Nov 13, 2002 | 5.900 | 5.900 | 5.600 | 5.800 | 8,300 | -0.01(-0.17%) |
Nov 12, 2002 | 5.800 | 5.940 | 5.800 | 5.810 | 7,800 | +0.02(+0.35%) |
Nov 11, 2002 | 6.020 | 6.101 | 5.750 | 5.790 | 10,200 | -0.31(-5.08%) |
Nov 08, 2002 | 5.900 | 6.270 | 5.900 | 6.100 | 27,500 | +0.50(+8.93%) |
Nov 07, 2002 | 5.390 | 5.980 | 5.340 | 5.600 | 49,800 | +0.07(+1.27%) |
Nov 06, 2002 | 5.200 | 5.540 | 5.190 | 5.530 | 11,300 | +0.34(+6.55%) |
Nov 05, 2002 | 4.790 | 5.190 | 4.780 | 5.190 | 34,000 | +0.52(+11.11%) |
Nov 04, 2002 | 3.820 | 4.870 | 3.820 | 4.671 | 51,400 | +0.65(+16.19%) |