Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 5.206 | 5.238 | 5.206 | 5.238 | 3,077 | +0.02(+0.37%) |
Jan 30, 2003 | 5.238 | 5.284 | 5.219 | 5.219 | 1,769 | -0.02(-0.37%) |
Jan 29, 2003 | 5.160 | 5.264 | 5.160 | 5.238 | 13,232 | +0.04(+0.75%) |
Jan 28, 2003 | 5.193 | 5.199 | 5.186 | 5.199 | 11,540 | +0.02(+0.38%) |
Jan 27, 2003 | 5.206 | 5.206 | 5.167 | 5.180 | 7,693 | -0.03(-0.50%) |
Jan 24, 2003 | 5.232 | 5.232 | 5.167 | 5.206 | 5,693 | +0.02(+0.38%) |
Jan 23, 2003 | 5.225 | 5.225 | 5.186 | 5.186 | 66,778 | +0.01(+0.25%) |
Jan 22, 2003 | 5.193 | 5.199 | 5.102 | 5.173 | 35,389 | +0.00(+0.00%) |
Jan 21, 2003 | 5.199 | 5.199 | 5.167 | 5.173 | 5,385 | -0.01(-0.13%) |
Jan 17, 2003 | 5.199 | 5.199 | 5.147 | 5.180 | 15,078 | +0.01(+0.25%) |
Jan 16, 2003 | 5.173 | 5.173 | 5.167 | 5.167 | 4,769 | -0.01(-0.13%) |
Jan 15, 2003 | 5.199 | 5.232 | 5.173 | 5.173 | 3,538 | +0.01(+0.11%) |
Jan 14, 2003 | 5.173 | 5.199 | 5.167 | 5.167 | 3,538 | +0.02(+0.39%) |
Jan 13, 2003 | 5.121 | 5.199 | 5.121 | 5.147 | 19,848 | -0.02(-0.38%) |
Jan 10, 2003 | 5.134 | 5.167 | 5.134 | 5.167 | 5,077 | -0.03(-0.63%) |
Jan 09, 2003 | 5.219 | 5.264 | 5.199 | 5.199 | 4,616 | -0.03(-0.62%) |
Jan 08, 2003 | 5.069 | 5.232 | 5.069 | 5.232 | 14,155 | +0.14(+2.81%) |
Jan 07, 2003 | 5.043 | 5.167 | 5.037 | 5.089 | 5,231 | +0.05(+1.03%) |
Jan 06, 2003 | 5.004 | 5.037 | 5.004 | 5.037 | 9,232 | -0.00(-0.01%) |
Jan 03, 2003 | 5.011 | 5.069 | 4.926 | 5.037 | 8,462 | +0.03(+0.66%) |
Jan 02, 2003 | 4.952 | 5.004 | 4.952 | 5.004 | 4,616 | +0.00(+0.00%) |
Dec 31, 2002 | 4.855 | 5.004 | 4.855 | 5.004 | 10,155 | +0.13(+2.67%) |
Dec 30, 2002 | 4.952 | 4.952 | 4.835 | 4.874 | 8,770 | +0.05(+1.08%) |
Dec 27, 2002 | 4.874 | 4.881 | 4.822 | 4.822 | 5,693 | -0.06(-1.20%) |
Dec 26, 2002 | 4.946 | 4.946 | 4.874 | 4.881 | 3,077 | +0.01(+0.13%) |
Dec 24, 2002 | 4.874 | 4.874 | 4.874 | 4.874 | 153 | +0.05(+1.08%) |
Dec 23, 2002 | 4.822 | 4.829 | 4.822 | 4.822 | 2,154 | +0.01(+0.13%) |
Dec 20, 2002 | 4.816 | 4.829 | 4.816 | 4.816 | 1,077 | +0.02(+0.41%) |
Dec 19, 2002 | 4.881 | 4.933 | 4.679 | 4.796 | 11,386 | -0.12(-2.38%) |
Dec 18, 2002 | 4.972 | 4.972 | 4.913 | 4.913 | 7,077 | -0.03(-0.53%) |
Dec 17, 2002 | 4.913 | 4.939 | 4.907 | 4.939 | 18,464 | +0.00(+0.00%) |
Dec 16, 2002 | 4.881 | 4.939 | 4.874 | 4.939 | 47,083 | +0.03(+0.66%) |
Dec 13, 2002 | 4.887 | 5.037 | 4.887 | 4.907 | 11,693 | +0.00(+0.00%) |
Dec 12, 2002 | 4.764 | 4.972 | 4.764 | 4.907 | 29,080 | +0.12(+2.44%) |
Dec 11, 2002 | 4.796 | 4.874 | 4.790 | 4.790 | 6,462 | -0.05(-1.07%) |
Dec 10, 2002 | 4.946 | 4.946 | 4.835 | 4.842 | 9,232 | +0.01(+0.27%) |
Dec 09, 2002 | 4.718 | 5.004 | 4.718 | 4.829 | 13,078 | -0.08(-1.59%) |
Dec 06, 2002 | 4.419 | 5.082 | 4.419 | 4.907 | 84,780 | +0.36(+7.86%) |
Dec 05, 2002 | 4.601 | 4.614 | 4.328 | 4.549 | 147,712 | -0.06(-1.41%) |
Dec 04, 2002 | 4.627 | 4.627 | 4.614 | 4.614 | 9,847 | -0.06(-1.39%) |
Dec 03, 2002 | 4.588 | 4.809 | 4.588 | 4.679 | 5,231 | +0.06(+1.41%) |
Dec 02, 2002 | 4.614 | 4.614 | 4.588 | 4.614 | 12,463 | +0.03(+0.71%) |
Nov 29, 2002 | 4.582 | 4.582 | 4.582 | 4.582 | 615 | -0.01(-0.14%) |
Nov 27, 2002 | 4.588 | 4.647 | 4.588 | 4.588 | 10,924 | +0.01(+0.14%) |
Nov 26, 2002 | 4.582 | 4.582 | 4.582 | 4.582 | 769 | +0.03(+0.71%) |
Nov 25, 2002 | 4.556 | 4.556 | 4.491 | 4.549 | 13,848 | -0.03(-0.71%) |
Nov 22, 2002 | 4.582 | 4.582 | 4.582 | 4.582 | 1,538 | -0.03(-0.70%) |
Nov 21, 2002 | 4.588 | 4.614 | 4.588 | 4.614 | 14,463 | +0.05(+1.14%) |
Nov 20, 2002 | 4.569 | 4.582 | 4.556 | 4.562 | 4,616 | -0.01(-0.28%) |
Nov 19, 2002 | 4.550 | 4.575 | 4.549 | 4.575 | 8,616 | +0.03(+0.57%) |
Nov 18, 2002 | 4.549 | 4.549 | 4.549 | 4.549 | 3,846 | +0.03(+0.72%) |
Nov 15, 2002 | 4.549 | 4.549 | 4.517 | 4.517 | 10,001 | -0.03(-0.71%) |
Nov 14, 2002 | 4.517 | 4.582 | 4.517 | 4.549 | 9,232 | +0.02(+0.43%) |
Nov 13, 2002 | 4.530 | 4.530 | 4.530 | 4.530 | 0 | +0.00(+0.00%) |
Nov 12, 2002 | 4.549 | 4.575 | 4.530 | 4.530 | 2,154 | -0.04(-0.87%) |
Nov 11, 2002 | 4.510 | 4.570 | 4.504 | 4.570 | 8,154 | +0.13(+2.93%) |
Nov 08, 2002 | 4.440 | 4.440 | 4.440 | 4.440 | 0 | +0.00(+0.00%) |
Nov 07, 2002 | 4.556 | 4.556 | 4.426 | 4.440 | 1,692 | -0.11(-2.41%) |
Nov 06, 2002 | 4.653 | 4.744 | 4.549 | 4.549 | 6,616 | -0.10(-2.10%) |
Nov 05, 2002 | 4.640 | 4.647 | 4.640 | 4.647 | 3,385 | +0.08(+1.85%) |
Nov 04, 2002 | 4.562 | 4.562 | 4.562 | 4.562 | 307 | +0.06(+1.30%) |