Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 5.424 | 5.464 | 5.291 | 5.301 | 54,749 | -0.07(-1.30%) |
Jan 30, 2003 | 5.530 | 5.519 | 5.369 | 5.370 | 53,345 | -0.14(-2.56%) |
Jan 29, 2003 | 5.501 | 5.542 | 5.396 | 5.511 | 19,185 | -0.01(-0.15%) |
Jan 28, 2003 | 5.670 | 5.670 | 5.369 | 5.520 | 168,926 | -0.01(-0.23%) |
Jan 27, 2003 | 5.797 | 5.797 | 5.460 | 5.533 | 85,165 | -0.21(-3.58%) |
Jan 24, 2003 | 5.840 | 5.840 | 5.723 | 5.738 | 90,312 | -0.08(-1.40%) |
Jan 23, 2003 | 5.770 | 5.832 | 5.770 | 5.819 | 80,485 | +0.01(+0.15%) |
Jan 22, 2003 | 5.782 | 5.813 | 5.675 | 5.811 | 100,607 | +0.03(+0.48%) |
Jan 21, 2003 | 5.700 | 5.877 | 5.671 | 5.783 | 55,217 | -0.07(-1.24%) |
Jan 17, 2003 | 5.912 | 5.912 | 5.832 | 5.855 | 32,755 | -0.09(-1.56%) |
Jan 16, 2003 | 5.898 | 5.948 | 5.877 | 5.948 | 50,069 | +0.04(+0.76%) |
Jan 15, 2003 | 5.850 | 5.904 | 5.803 | 5.904 | 83,293 | +0.00(+0.00%) |
Jan 14, 2003 | 5.770 | 5.909 | 5.770 | 5.904 | 60,832 | +0.00(+0.04%) |
Jan 13, 2003 | 6.037 | 6.160 | 5.791 | 5.901 | 190,452 | -0.23(-3.76%) |
Jan 10, 2003 | 5.899 | 6.212 | 5.899 | 6.132 | 73,466 | +0.23(+3.97%) |
Jan 09, 2003 | 5.735 | 6.037 | 5.735 | 5.898 | 189,048 | +0.18(+3.18%) |
Jan 08, 2003 | 5.511 | 5.770 | 5.405 | 5.717 | 64,575 | +0.15(+2.79%) |
Jan 07, 2003 | 5.449 | 5.562 | 5.369 | 5.562 | 39,775 | +0.14(+2.54%) |
Jan 06, 2003 | 5.214 | 5.449 | 5.214 | 5.424 | 75,806 | +0.20(+3.78%) |
Jan 03, 2003 | 5.214 | 5.236 | 5.134 | 5.226 | 30,884 | +0.01(+0.25%) |
Jan 02, 2003 | 5.221 | 5.221 | 5.129 | 5.213 | 60,832 | +0.08(+1.62%) |
Dec 31, 2002 | 5.145 | 5.257 | 5.076 | 5.130 | 110,434 | +0.02(+0.33%) |
Dec 30, 2002 | 5.089 | 5.235 | 5.080 | 5.113 | 68,319 | -0.01(-0.19%) |
Dec 27, 2002 | 5.337 | 5.337 | 5.076 | 5.122 | 48,665 | -0.21(-3.98%) |
Dec 26, 2002 | 5.323 | 5.335 | 5.225 | 5.335 | 56,152 | -0.05(-0.93%) |
Dec 24, 2002 | 5.343 | 5.396 | 5.336 | 5.385 | 11,698 | +0.01(+0.12%) |
Dec 23, 2002 | 5.093 | 5.396 | 5.019 | 5.379 | 141,786 | +0.07(+1.27%) |
Dec 20, 2002 | 5.093 | 5.312 | 5.019 | 5.312 | 143,190 | +0.24(+4.63%) |
Dec 19, 2002 | 5.214 | 5.238 | 5.026 | 5.076 | 32,287 | -0.14(-2.64%) |
Dec 18, 2002 | 5.162 | 5.214 | 5.049 | 5.214 | 34,159 | +0.06(+1.24%) |
Dec 17, 2002 | 5.023 | 5.164 | 5.023 | 5.150 | 69,723 | +0.05(+0.88%) |
Dec 16, 2002 | 5.182 | 5.182 | 5.017 | 5.105 | 27,608 | -0.04(-0.77%) |
Dec 13, 2002 | 5.182 | 5.200 | 5.130 | 5.145 | 78,146 | -0.10(-1.91%) |
Dec 12, 2002 | 5.364 | 5.364 | 5.185 | 5.245 | 58,024 | -0.12(-2.27%) |
Dec 11, 2002 | 5.220 | 5.369 | 5.220 | 5.367 | 46,326 | +0.12(+2.24%) |
Dec 10, 2002 | 5.129 | 5.251 | 5.096 | 5.250 | 53,345 | +0.11(+2.14%) |
Dec 09, 2002 | 5.082 | 5.198 | 5.049 | 5.140 | 26,204 | +0.01(+0.21%) |
Dec 06, 2002 | 5.171 | 5.204 | 5.002 | 5.129 | 73,466 | -0.08(-1.48%) |
Dec 05, 2002 | 5.193 | 5.252 | 5.133 | 5.206 | 36,031 | -0.04(-0.75%) |
Dec 04, 2002 | 5.023 | 5.245 | 5.022 | 5.245 | 41,178 | +0.13(+2.46%) |
Dec 03, 2002 | 5.049 | 5.119 | 4.948 | 5.119 | 31,820 | +0.10(+1.94%) |
Dec 02, 2002 | 5.018 | 5.022 | 4.976 | 5.022 | 26,672 | +0.00(+0.00%) |
Nov 29, 2002 | 5.128 | 5.129 | 5.022 | 5.022 | 25,736 | -0.13(-2.51%) |
Nov 27, 2002 | 5.054 | 5.151 | 4.937 | 5.151 | 43,050 | +0.10(+1.92%) |
Nov 26, 2002 | 5.128 | 5.129 | 4.994 | 5.054 | 43,986 | -0.08(-1.56%) |
Nov 25, 2002 | 5.129 | 5.177 | 5.022 | 5.134 | 41,646 | +0.01(+0.17%) |
Nov 22, 2002 | 5.197 | 5.197 | 5.047 | 5.126 | 19,185 | -0.00(-0.04%) |
Nov 21, 2002 | 5.043 | 5.178 | 4.945 | 5.128 | 32,755 | +0.14(+2.85%) |
Nov 20, 2002 | 5.043 | 5.073 | 4.916 | 4.986 | 35,563 | -0.04(-0.79%) |
Nov 19, 2002 | 5.022 | 5.031 | 4.926 | 5.025 | 42,114 | -0.00(-0.08%) |
Nov 18, 2002 | 5.174 | 5.320 | 4.969 | 5.029 | 92,652 | -0.31(-5.86%) |
Nov 15, 2002 | 5.347 | 5.375 | 5.185 | 5.342 | 42,114 | -0.00(-0.04%) |
Nov 14, 2002 | 5.235 | 5.449 | 4.974 | 5.345 | 58,960 | +0.23(+4.54%) |
Nov 13, 2002 | 5.015 | 5.204 | 4.954 | 5.113 | 59,896 | +0.10(+1.94%) |
Nov 12, 2002 | 4.957 | 5.161 | 4.957 | 5.016 | 40,710 | -0.04(-0.76%) |
Nov 11, 2002 | 5.274 | 5.274 | 4.957 | 5.054 | 20,589 | -0.14(-2.67%) |
Nov 08, 2002 | 5.340 | 5.340 | 5.182 | 5.193 | 40,710 | -0.04(-0.71%) |
Nov 07, 2002 | 5.343 | 5.343 | 5.225 | 5.230 | 26,672 | -0.08(-1.47%) |
Nov 06, 2002 | 4.969 | 5.308 | 4.918 | 5.308 | 59,896 | +0.36(+7.35%) |
Nov 05, 2002 | 4.877 | 4.945 | 4.877 | 4.945 | 16,377 | +0.08(+1.71%) |
Nov 04, 2002 | 4.901 | 4.901 | 4.831 | 4.862 | 36,967 | +0.05(+1.11%) |