Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 5.481 | 5.512 | 5.481 | 5.497 | 123,653 | +0.02(+0.28%) |
Jan 30, 2003 | 5.460 | 5.481 | 5.435 | 5.481 | 68,202 | +0.04(+0.76%) |
Jan 29, 2003 | 5.429 | 5.471 | 5.429 | 5.440 | 79,022 | +0.01(+0.10%) |
Jan 28, 2003 | 5.409 | 5.435 | 5.383 | 5.435 | 63,179 | +0.04(+0.77%) |
Jan 27, 2003 | 5.429 | 5.455 | 5.393 | 5.393 | 73,032 | -0.02(-0.38%) |
Jan 24, 2003 | 5.393 | 5.435 | 5.393 | 5.414 | 40,380 | +0.00(+0.00%) |
Jan 23, 2003 | 5.398 | 5.435 | 5.362 | 5.414 | 110,321 | +0.02(+0.29%) |
Jan 22, 2003 | 5.383 | 5.398 | 5.357 | 5.398 | 118,822 | +0.04(+0.68%) |
Jan 21, 2003 | 5.341 | 5.383 | 5.341 | 5.362 | 104,525 | +0.01(+0.19%) |
Jan 17, 2003 | 5.352 | 5.357 | 5.326 | 5.352 | 75,544 | +0.00(+0.00%) |
Jan 16, 2003 | 5.352 | 5.357 | 5.321 | 5.352 | 96,024 | +0.03(+0.58%) |
Jan 15, 2003 | 5.310 | 5.352 | 5.310 | 5.321 | 61,633 | +0.00(+0.00%) |
Jan 14, 2003 | 5.295 | 5.347 | 5.290 | 5.321 | 52,552 | -0.01(-0.19%) |
Jan 13, 2003 | 5.352 | 5.372 | 5.284 | 5.331 | 174,853 | +0.00(+0.00%) |
Jan 10, 2003 | 5.331 | 5.372 | 5.321 | 5.331 | 115,731 | +0.00(+0.00%) |
Jan 09, 2003 | 5.445 | 5.466 | 5.279 | 5.331 | 233,202 | -0.14(-2.55%) |
Jan 08, 2003 | 5.460 | 5.486 | 5.440 | 5.471 | 98,149 | -0.02(-0.28%) |
Jan 07, 2003 | 5.491 | 5.491 | 5.460 | 5.486 | 87,329 | -0.04(-0.66%) |
Jan 06, 2003 | 5.476 | 5.528 | 5.466 | 5.523 | 71,680 | +0.02(+0.38%) |
Jan 03, 2003 | 5.471 | 5.502 | 5.460 | 5.502 | 36,709 | +0.01(+0.09%) |
Jan 02, 2003 | 5.528 | 5.533 | 5.471 | 5.497 | 57,962 | -0.03(-0.47%) |
Dec 31, 2002 | 5.528 | 5.564 | 5.517 | 5.523 | 167,124 | -0.01(-0.09%) |
Dec 30, 2002 | 5.476 | 5.528 | 5.466 | 5.528 | 121,721 | +0.04(+0.75%) |
Dec 27, 2002 | 5.440 | 5.486 | 5.440 | 5.486 | 67,815 | +0.03(+0.57%) |
Dec 26, 2002 | 5.362 | 5.460 | 5.362 | 5.455 | 45,017 | +0.06(+1.05%) |
Dec 24, 2002 | 5.372 | 5.398 | 5.336 | 5.398 | 63,758 | +0.04(+0.77%) |
Dec 23, 2002 | 5.352 | 5.383 | 5.336 | 5.357 | 160,555 | -0.02(-0.29%) |
Dec 20, 2002 | 5.372 | 5.372 | 5.341 | 5.372 | 71,486 | +0.00(+0.00%) |
Dec 19, 2002 | 5.367 | 5.372 | 5.347 | 5.372 | 51,779 | +0.00(+0.00%) |
Dec 18, 2002 | 5.357 | 5.388 | 5.352 | 5.372 | 91,000 | +0.01(+0.10%) |
Dec 17, 2002 | 5.383 | 5.383 | 5.341 | 5.367 | 114,379 | -0.02(-0.29%) |
Dec 16, 2002 | 5.372 | 5.424 | 5.357 | 5.383 | 98,149 | -0.02(-0.29%) |
Dec 13, 2002 | 5.378 | 5.404 | 5.357 | 5.398 | 76,510 | +0.02(+0.38%) |
Dec 12, 2002 | 5.409 | 5.409 | 5.326 | 5.378 | 134,665 | -0.03(-0.57%) |
Dec 11, 2002 | 5.357 | 5.409 | 5.357 | 5.409 | 84,238 | -0.01(-0.10%) |
Dec 10, 2002 | 5.362 | 5.414 | 5.362 | 5.414 | 92,739 | +0.06(+1.06%) |
Dec 09, 2002 | 5.378 | 5.404 | 5.357 | 5.357 | 44,244 | -0.02(-0.39%) |
Dec 06, 2002 | 5.347 | 5.404 | 5.347 | 5.378 | 81,726 | +0.04(+0.68%) |
Dec 05, 2002 | 5.378 | 5.404 | 5.341 | 5.341 | 83,659 | -0.05(-0.96%) |
Dec 04, 2002 | 5.378 | 5.409 | 5.372 | 5.393 | 79,794 | +0.02(+0.29%) |
Dec 03, 2002 | 5.357 | 5.378 | 5.331 | 5.378 | 97,763 | +0.05(+0.87%) |
Dec 02, 2002 | 5.305 | 5.357 | 5.305 | 5.331 | 33,424 | -0.01(-0.19%) |
Nov 29, 2002 | 5.305 | 5.341 | 5.305 | 5.341 | 80,954 | +0.05(+0.98%) |
Nov 27, 2002 | 5.295 | 5.305 | 5.279 | 5.290 | 135,052 | -0.01(-0.20%) |
Nov 26, 2002 | 5.326 | 5.331 | 5.284 | 5.300 | 98,536 | -0.01(-0.10%) |
Nov 25, 2002 | 5.336 | 5.357 | 5.274 | 5.305 | 182,581 | -0.02(-0.29%) |
Nov 22, 2002 | 5.357 | 5.357 | 5.279 | 5.321 | 209,051 | -0.03(-0.58%) |
Nov 21, 2002 | 5.388 | 5.388 | 5.331 | 5.352 | 67,815 | -0.04(-0.77%) |
Nov 20, 2002 | 5.435 | 5.450 | 5.367 | 5.393 | 146,451 | -0.03(-0.48%) |
Nov 19, 2002 | 5.367 | 5.419 | 5.357 | 5.419 | 103,559 | +0.05(+0.96%) |
Nov 18, 2002 | 5.357 | 5.367 | 5.331 | 5.367 | 87,909 | +0.01(+0.19%) |
Nov 15, 2002 | 5.383 | 5.398 | 5.341 | 5.357 | 120,368 | -0.03(-0.48%) |
Nov 14, 2002 | 5.424 | 5.476 | 5.362 | 5.383 | 167,318 | -0.06(-1.14%) |
Nov 13, 2002 | 5.450 | 5.507 | 5.409 | 5.445 | 68,782 | +0.03(+0.48%) |
Nov 12, 2002 | 5.481 | 5.502 | 5.419 | 5.419 | 104,525 | -0.07(-1.32%) |
Nov 11, 2002 | 5.486 | 5.512 | 5.455 | 5.491 | 51,972 | +0.02(+0.28%) |
Nov 08, 2002 | 5.502 | 5.533 | 5.460 | 5.476 | 89,648 | -0.02(-0.38%) |
Nov 07, 2002 | 5.460 | 5.497 | 5.455 | 5.497 | 49,654 | +0.02(+0.38%) |
Nov 06, 2002 | 5.440 | 5.481 | 5.429 | 5.476 | 77,862 | +0.04(+0.67%) |
Nov 05, 2002 | 5.460 | 5.481 | 5.440 | 5.440 | 62,406 | -0.04(-0.66%) |
Nov 04, 2002 | 5.460 | 5.486 | 5.440 | 5.476 | 107,616 | +0.02(+0.28%) |