Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 5.304 | 5.322 | 5.281 | 5.322 | 83,986 | +0.02(+0.35%) |
Jan 30, 2003 | 5.327 | 5.331 | 5.272 | 5.304 | 127,284 | -0.03(-0.52%) |
Jan 29, 2003 | 5.368 | 5.377 | 5.331 | 5.331 | 37,206 | -0.01(-0.26%) |
Jan 28, 2003 | 5.331 | 5.368 | 5.322 | 5.345 | 96,823 | -0.00(-0.09%) |
Jan 27, 2003 | 5.354 | 5.373 | 5.308 | 5.350 | 103,568 | +0.04(+0.69%) |
Jan 24, 2003 | 5.318 | 5.354 | 5.308 | 5.313 | 64,186 | -0.00(-0.09%) |
Jan 23, 2003 | 5.345 | 5.345 | 5.285 | 5.318 | 79,634 | +0.02(+0.35%) |
Jan 22, 2003 | 5.308 | 5.350 | 5.295 | 5.299 | 60,922 | -0.03(-0.60%) |
Jan 21, 2003 | 5.295 | 5.350 | 5.295 | 5.331 | 107,049 | +0.04(+0.78%) |
Jan 17, 2003 | 5.262 | 5.308 | 5.262 | 5.290 | 35,465 | +0.05(+0.96%) |
Jan 16, 2003 | 5.285 | 5.308 | 5.216 | 5.239 | 43,733 | -0.03(-0.61%) |
Jan 15, 2003 | 5.295 | 5.295 | 5.272 | 5.272 | 45,039 | +0.02(+0.35%) |
Jan 14, 2003 | 5.216 | 5.253 | 5.193 | 5.253 | 58,746 | +0.04(+0.70%) |
Jan 13, 2003 | 5.184 | 5.216 | 5.161 | 5.216 | 75,500 | +0.00(+0.09%) |
Jan 10, 2003 | 5.216 | 5.216 | 5.175 | 5.212 | 128,372 | -0.01(-0.26%) |
Jan 09, 2003 | 5.295 | 5.295 | 5.193 | 5.226 | 54,612 | -0.07(-1.39%) |
Jan 08, 2003 | 5.414 | 5.423 | 5.299 | 5.299 | 140,774 | -0.09(-1.71%) |
Jan 07, 2003 | 5.409 | 5.414 | 5.377 | 5.391 | 63,098 | +0.02(+0.34%) |
Jan 06, 2003 | 5.364 | 5.400 | 5.336 | 5.373 | 68,537 | -0.01(-0.17%) |
Jan 03, 2003 | 5.387 | 5.387 | 5.350 | 5.382 | 41,557 | -0.02(-0.34%) |
Jan 02, 2003 | 5.373 | 5.400 | 5.368 | 5.400 | 41,122 | +0.05(+0.86%) |
Dec 31, 2002 | 5.354 | 5.387 | 5.331 | 5.354 | 83,115 | +0.01(+0.26%) |
Dec 30, 2002 | 5.295 | 5.341 | 5.295 | 5.341 | 91,818 | +0.05(+0.87%) |
Dec 27, 2002 | 5.308 | 5.308 | 5.258 | 5.295 | 76,370 | -0.01(-0.26%) |
Dec 26, 2002 | 5.308 | 5.308 | 5.262 | 5.308 | 42,428 | +0.00(+0.09%) |
Dec 24, 2002 | 5.258 | 5.304 | 5.244 | 5.304 | 49,173 | +0.02(+0.35%) |
Dec 23, 2002 | 5.276 | 5.304 | 5.258 | 5.285 | 48,520 | -0.01(-0.26%) |
Dec 20, 2002 | 5.290 | 5.345 | 5.281 | 5.299 | 121,627 | -0.01(-0.26%) |
Dec 19, 2002 | 5.304 | 5.331 | 5.258 | 5.313 | 117,493 | +0.02(+0.35%) |
Dec 18, 2002 | 5.272 | 5.295 | 5.244 | 5.295 | 66,579 | +0.03(+0.52%) |
Dec 17, 2002 | 5.253 | 5.272 | 5.226 | 5.267 | 105,744 | +0.06(+1.06%) |
Dec 16, 2002 | 5.285 | 5.285 | 5.212 | 5.212 | 66,797 | -0.06(-1.13%) |
Dec 13, 2002 | 5.281 | 5.281 | 5.226 | 5.272 | 61,792 | +0.00(+0.00%) |
Dec 12, 2002 | 5.253 | 5.281 | 5.184 | 5.272 | 179,503 | +0.02(+0.35%) |
Dec 11, 2002 | 5.318 | 5.327 | 5.239 | 5.253 | 72,671 | -0.08(-1.55%) |
Dec 10, 2002 | 5.318 | 5.341 | 5.299 | 5.336 | 32,854 | -0.01(-0.17%) |
Dec 09, 2002 | 5.364 | 5.377 | 5.322 | 5.345 | 73,759 | -0.00(-0.09%) |
Dec 06, 2002 | 5.345 | 5.396 | 5.322 | 5.350 | 90,513 | +0.03(+0.52%) |
Dec 05, 2002 | 5.327 | 5.341 | 5.276 | 5.322 | 100,087 | +0.04(+0.70%) |
Dec 04, 2002 | 5.285 | 5.308 | 5.262 | 5.285 | 66,579 | +0.03(+0.52%) |
Dec 03, 2002 | 5.239 | 5.290 | 5.239 | 5.258 | 54,177 | +0.00(+0.00%) |
Dec 02, 2002 | 5.299 | 5.322 | 5.258 | 5.258 | 44,386 | -0.05(-0.95%) |
Nov 29, 2002 | 5.249 | 5.331 | 5.249 | 5.308 | 54,395 | +0.05(+0.87%) |
Nov 27, 2002 | 5.336 | 5.336 | 5.235 | 5.262 | 88,337 | -0.03(-0.61%) |
Nov 26, 2002 | 5.281 | 5.331 | 5.249 | 5.295 | 72,236 | +0.01(+0.17%) |
Nov 25, 2002 | 5.272 | 5.290 | 5.239 | 5.285 | 93,342 | +0.03(+0.61%) |
Nov 22, 2002 | 5.180 | 5.253 | 5.180 | 5.253 | 58,964 | +0.07(+1.42%) |
Nov 21, 2002 | 5.230 | 5.235 | 5.138 | 5.180 | 87,467 | -0.03(-0.53%) |
Nov 20, 2002 | 5.203 | 5.230 | 5.170 | 5.207 | 48,085 | -0.02(-0.35%) |
Nov 19, 2002 | 5.184 | 5.230 | 5.170 | 5.226 | 52,872 | +0.03(+0.53%) |
Nov 18, 2002 | 5.285 | 5.285 | 5.198 | 5.198 | 98,346 | -0.09(-1.65%) |
Nov 15, 2002 | 5.341 | 5.341 | 5.216 | 5.285 | 70,931 | -0.05(-0.95%) |
Nov 14, 2002 | 5.400 | 5.400 | 5.244 | 5.336 | 103,568 | -0.06(-1.19%) |
Nov 13, 2002 | 5.400 | 5.400 | 5.396 | 5.400 | 50,913 | +0.00(+0.00%) |
Nov 12, 2002 | 5.405 | 5.460 | 5.377 | 5.400 | 125,108 | +0.01(+0.17%) |
Nov 11, 2002 | 5.377 | 5.391 | 5.354 | 5.391 | 40,034 | +0.04(+0.69%) |
Nov 08, 2002 | 5.377 | 5.377 | 5.308 | 5.354 | 68,973 | -0.02(-0.43%) |
Nov 07, 2002 | 5.396 | 5.405 | 5.354 | 5.377 | 140,121 | -0.01(-0.26%) |
Nov 06, 2002 | 5.373 | 5.400 | 5.359 | 5.391 | 106,832 | +0.00(+0.09%) |
Nov 05, 2002 | 5.391 | 5.400 | 5.377 | 5.387 | 92,906 | +0.01(+0.26%) |
Nov 04, 2002 | 5.341 | 5.373 | 5.327 | 5.373 | 115,970 | +0.03(+0.60%) |