Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 5.378 | 5.378 | 5.255 | 5.332 | 6,517 | -0.12(-2.11%) |
Jan 30, 2003 | 5.447 | 5.447 | 5.447 | 5.447 | 0 | +0.00(+0.00%) |
Jan 29, 2003 | 5.547 | 5.547 | 5.294 | 5.447 | 5,604 | -0.11(-1.93%) |
Jan 28, 2003 | 5.555 | 5.601 | 5.555 | 5.555 | 1,824 | +0.07(+1.26%) |
Jan 27, 2003 | 5.447 | 5.486 | 5.447 | 5.486 | 782 | -0.03(-0.56%) |
Jan 24, 2003 | 5.409 | 5.516 | 5.409 | 5.516 | 1,433 | +0.09(+1.70%) |
Jan 23, 2003 | 5.348 | 5.424 | 5.348 | 5.424 | 1,955 | +0.02(+0.28%) |
Jan 22, 2003 | 5.409 | 5.424 | 5.409 | 5.409 | 1,042 | +0.06(+1.15%) |
Jan 21, 2003 | 5.447 | 5.585 | 5.294 | 5.348 | 5,474 | -0.18(-3.19%) |
Jan 17, 2003 | 5.524 | 5.524 | 5.524 | 5.524 | 260 | -0.04(-0.69%) |
Jan 16, 2003 | 5.754 | 5.754 | 5.562 | 5.562 | 3,779 | -0.27(-4.61%) |
Jan 15, 2003 | 5.831 | 5.831 | 5.831 | 5.831 | 260 | +0.08(+1.33%) |
Jan 14, 2003 | 5.639 | 5.754 | 5.639 | 5.754 | 1,564 | +0.08(+1.35%) |
Jan 13, 2003 | 5.524 | 5.677 | 5.524 | 5.677 | 2,085 | +0.12(+2.07%) |
Jan 10, 2003 | 5.570 | 5.585 | 5.562 | 5.562 | 2,476 | +0.02(+0.42%) |
Jan 09, 2003 | 5.524 | 5.562 | 5.493 | 5.539 | 1,564 | -0.03(-0.55%) |
Jan 08, 2003 | 5.555 | 5.570 | 5.555 | 5.570 | 521 | +0.02(+0.28%) |
Jan 07, 2003 | 5.700 | 5.700 | 5.524 | 5.555 | 3,258 | -0.22(-3.85%) |
Jan 06, 2003 | 5.509 | 5.777 | 5.509 | 5.777 | 13,555 | +0.27(+4.87%) |
Jan 03, 2003 | 5.509 | 5.509 | 5.509 | 5.509 | 130 | +0.00(+0.00%) |
Jan 02, 2003 | 5.524 | 5.578 | 5.509 | 5.509 | 1,564 | +0.04(+0.70%) |
Dec 31, 2002 | 5.386 | 5.486 | 5.386 | 5.470 | 3,649 | +0.03(+0.56%) |
Dec 30, 2002 | 5.470 | 5.486 | 5.440 | 5.440 | 4,301 | -0.07(-1.25%) |
Dec 27, 2002 | 5.140 | 5.562 | 5.140 | 5.509 | 28,153 | +0.37(+7.16%) |
Dec 26, 2002 | 5.148 | 5.232 | 5.140 | 5.140 | 1,694 | +0.00(+0.00%) |
Dec 24, 2002 | 5.217 | 5.217 | 5.140 | 5.140 | 782 | +0.00(+0.00%) |
Dec 23, 2002 | 5.125 | 5.140 | 5.125 | 5.140 | 16,944 | -0.18(-3.32%) |
Dec 20, 2002 | 5.447 | 5.455 | 5.317 | 5.317 | 10,296 | -0.09(-1.70%) |
Dec 19, 2002 | 5.409 | 5.409 | 5.409 | 5.409 | 1,694 | +0.02(+0.28%) |
Dec 18, 2002 | 5.332 | 5.394 | 5.255 | 5.394 | 3,258 | +0.06(+1.15%) |
Dec 17, 2002 | 5.470 | 5.486 | 5.332 | 5.332 | 2,346 | -0.08(-1.42%) |
Dec 16, 2002 | 5.094 | 5.493 | 5.094 | 5.409 | 14,989 | +0.27(+5.22%) |
Dec 13, 2002 | 4.949 | 5.140 | 4.872 | 5.140 | 9,905 | +0.23(+4.69%) |
Dec 12, 2002 | 5.025 | 5.041 | 4.795 | 4.910 | 20,463 | -0.12(-2.29%) |
Dec 11, 2002 | 4.926 | 5.025 | 4.872 | 5.025 | 1,824 | +0.05(+0.92%) |
Dec 10, 2002 | 5.033 | 5.033 | 4.833 | 4.979 | 10,166 | -0.08(-1.67%) |
Dec 09, 2002 | 5.148 | 5.148 | 4.833 | 5.064 | 16,162 | -0.15(-2.80%) |
Dec 06, 2002 | 5.071 | 5.286 | 5.071 | 5.209 | 2,997 | +0.07(+1.34%) |
Dec 05, 2002 | 5.179 | 5.179 | 5.064 | 5.140 | 2,737 | -0.12(-2.19%) |
Dec 04, 2002 | 5.064 | 5.294 | 5.025 | 5.255 | 4,561 | +0.15(+3.01%) |
Dec 03, 2002 | 5.071 | 5.102 | 4.987 | 5.102 | 5,995 | +0.00(+0.00%) |
Dec 02, 2002 | 5.140 | 5.140 | 5.025 | 5.102 | 1,955 | -0.08(-1.48%) |
Nov 29, 2002 | 5.102 | 5.248 | 5.102 | 5.179 | 9,514 | -0.12(-2.17%) |
Nov 27, 2002 | 5.217 | 5.332 | 5.140 | 5.294 | 3,519 | +0.04(+0.73%) |
Nov 26, 2002 | 5.240 | 5.294 | 5.179 | 5.255 | 9,775 | -0.02(-0.44%) |
Nov 25, 2002 | 5.025 | 5.278 | 5.025 | 5.278 | 5,343 | +0.29(+5.85%) |
Nov 22, 2002 | 4.949 | 4.987 | 4.949 | 4.987 | 27,632 | +0.04(+0.78%) |
Nov 21, 2002 | 5.025 | 5.064 | 4.949 | 4.949 | 7,690 | -0.08(-1.53%) |
Nov 20, 2002 | 5.140 | 5.140 | 5.025 | 5.025 | 6,256 | -0.06(-1.21%) |
Nov 19, 2002 | 5.087 | 5.087 | 5.087 | 5.087 | 130 | -0.05(-1.04%) |
Nov 18, 2002 | 5.148 | 5.179 | 5.102 | 5.140 | 8,472 | +0.00(+0.00%) |
Nov 15, 2002 | 5.033 | 5.217 | 5.033 | 5.140 | 6,777 | +0.08(+1.52%) |
Nov 14, 2002 | 5.140 | 5.148 | 5.025 | 5.064 | 5,604 | -0.12(-2.22%) |
Nov 13, 2002 | 5.332 | 5.332 | 5.179 | 5.179 | 7,690 | -0.19(-3.57%) |
Nov 12, 2002 | 5.294 | 5.447 | 5.294 | 5.371 | 25,677 | +0.15(+2.94%) |
Nov 11, 2002 | 5.102 | 5.294 | 5.102 | 5.217 | 21,766 | +0.19(+3.82%) |
Nov 08, 2002 | 4.910 | 5.025 | 4.910 | 5.025 | 1,955 | +0.15(+2.99%) |
Nov 07, 2002 | 4.918 | 4.995 | 4.880 | 4.880 | 4,952 | -0.04(-0.78%) |
Nov 06, 2002 | 4.979 | 4.979 | 4.910 | 4.918 | 9,645 | -0.08(-1.54%) |
Nov 05, 2002 | 4.949 | 5.025 | 4.849 | 4.995 | 6,647 | +0.20(+4.16%) |
Nov 04, 2002 | 4.795 | 4.833 | 4.764 | 4.795 | 15,510 | +0.31(+6.84%) |