Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 5.500 | 5.577 | 5.500 | 5.545 | 15,168 | +0.07(+1.28%) |
Jan 30, 2003 | 5.461 | 5.486 | 5.458 | 5.475 | 10,016 | +0.05(+0.90%) |
Jan 29, 2003 | 5.384 | 5.426 | 5.384 | 5.426 | 4,292 | +0.04(+0.78%) |
Jan 28, 2003 | 5.416 | 5.444 | 5.381 | 5.384 | 18,030 | -0.01(-0.13%) |
Jan 27, 2003 | 5.451 | 5.500 | 5.391 | 5.391 | 16,885 | -0.02(-0.45%) |
Jan 24, 2003 | 5.381 | 5.416 | 5.381 | 5.416 | 12,592 | +0.02(+0.32%) |
Jan 23, 2003 | 5.412 | 5.412 | 5.384 | 5.398 | 7,441 | +0.02(+0.32%) |
Jan 22, 2003 | 5.412 | 5.412 | 5.381 | 5.381 | 5,151 | -0.03(-0.58%) |
Jan 21, 2003 | 5.398 | 5.416 | 5.395 | 5.412 | 36,060 | +0.01(+0.26%) |
Jan 17, 2003 | 5.402 | 5.402 | 5.398 | 5.398 | 2,861 | +0.03(+0.59%) |
Jan 16, 2003 | 5.363 | 5.367 | 5.363 | 5.367 | 2,003 | -0.01(-0.19%) |
Jan 15, 2003 | 5.377 | 5.395 | 5.360 | 5.377 | 14,309 | +0.04(+0.72%) |
Jan 14, 2003 | 5.416 | 5.416 | 5.339 | 5.339 | 5,151 | -0.08(-1.42%) |
Jan 13, 2003 | 5.405 | 5.416 | 5.405 | 5.416 | 3,148 | -0.02(-0.32%) |
Jan 10, 2003 | 5.419 | 5.433 | 5.419 | 5.433 | 858 | +0.05(+0.91%) |
Jan 09, 2003 | 5.360 | 5.384 | 5.346 | 5.384 | 23,754 | +0.06(+1.05%) |
Jan 08, 2003 | 5.454 | 5.454 | 5.329 | 5.329 | 26,330 | -0.16(-2.93%) |
Jan 07, 2003 | 5.451 | 5.489 | 5.451 | 5.489 | 44,932 | +0.06(+1.16%) |
Jan 06, 2003 | 5.381 | 5.433 | 5.346 | 5.426 | 40,067 | +0.03(+0.58%) |
Jan 03, 2003 | 5.388 | 5.419 | 5.381 | 5.395 | 16,599 | +0.05(+0.92%) |
Jan 02, 2003 | 5.388 | 5.388 | 5.315 | 5.346 | 8,585 | -0.01(-0.13%) |
Dec 31, 2002 | 5.311 | 5.353 | 5.311 | 5.353 | 7,441 | +0.04(+0.72%) |
Dec 30, 2002 | 5.301 | 5.315 | 5.301 | 5.315 | 1,717 | -0.04(-0.72%) |
Dec 27, 2002 | 5.363 | 5.405 | 5.329 | 5.353 | 17,744 | -0.02(-0.45%) |
Dec 26, 2002 | 5.294 | 5.377 | 5.294 | 5.377 | 11,447 | +0.12(+2.26%) |
Dec 24, 2002 | 5.259 | 5.259 | 5.259 | 5.259 | 572 | +0.04(+0.74%) |
Dec 23, 2002 | 5.238 | 5.259 | 5.206 | 5.220 | 14,596 | -0.04(-0.80%) |
Dec 20, 2002 | 5.262 | 5.262 | 5.262 | 5.262 | 6,582 | -0.01(-0.26%) |
Dec 19, 2002 | 5.245 | 5.280 | 5.178 | 5.276 | 22,323 | +0.02(+0.33%) |
Dec 18, 2002 | 5.213 | 5.259 | 5.213 | 5.259 | 40,926 | +0.00(+0.07%) |
Dec 17, 2002 | 5.196 | 5.259 | 5.196 | 5.255 | 15,454 | +0.05(+1.01%) |
Dec 16, 2002 | 5.112 | 5.203 | 5.070 | 5.203 | 123,922 | -0.06(-1.13%) |
Dec 13, 2002 | 5.171 | 5.308 | 5.157 | 5.262 | 40,926 | +0.10(+1.89%) |
Dec 12, 2002 | 5.189 | 5.189 | 5.136 | 5.164 | 23,181 | -0.00(-0.07%) |
Dec 11, 2002 | 5.168 | 5.171 | 5.136 | 5.168 | 18,030 | +0.01(+0.20%) |
Dec 10, 2002 | 5.171 | 5.171 | 5.140 | 5.157 | 22,323 | -0.01(-0.20%) |
Dec 09, 2002 | 5.168 | 5.171 | 5.084 | 5.168 | 29,192 | +0.01(+0.27%) |
Dec 06, 2002 | 5.185 | 5.185 | 5.154 | 5.154 | 10,303 | -0.01(-0.14%) |
Dec 05, 2002 | 5.119 | 5.189 | 5.119 | 5.161 | 26,902 | +0.01(+0.14%) |
Dec 04, 2002 | 5.175 | 5.175 | 5.154 | 5.154 | 19,461 | -0.03(-0.67%) |
Dec 03, 2002 | 5.189 | 5.189 | 5.189 | 5.189 | 11,161 | +0.00(+0.00%) |
Dec 02, 2002 | 5.171 | 5.189 | 5.171 | 5.189 | 42,070 | +0.05(+1.02%) |
Nov 29, 2002 | 5.084 | 5.136 | 5.084 | 5.136 | 20,892 | -0.03(-0.68%) |
Nov 27, 2002 | 5.185 | 5.185 | 5.154 | 5.171 | 5,151 | -0.01(-0.27%) |
Nov 26, 2002 | 5.185 | 5.185 | 5.185 | 5.185 | 4,579 | +0.00(+0.00%) |
Nov 25, 2002 | 5.185 | 5.185 | 5.185 | 5.185 | 6,010 | +0.00(+0.00%) |
Nov 22, 2002 | 5.171 | 5.185 | 5.171 | 5.185 | 4,579 | -0.00(-0.07%) |
Nov 21, 2002 | 5.182 | 5.189 | 5.171 | 5.189 | 33,198 | +0.03(+0.68%) |
Nov 20, 2002 | 5.189 | 5.189 | 5.154 | 5.154 | 8,299 | -0.03(-0.67%) |
Nov 19, 2002 | 5.185 | 5.189 | 5.171 | 5.189 | 23,181 | +0.02(+0.34%) |
Nov 18, 2002 | 5.182 | 5.189 | 5.171 | 5.171 | 9,444 | -0.02(-0.34%) |
Nov 15, 2002 | 5.154 | 5.189 | 5.136 | 5.189 | 10,875 | +0.03(+0.68%) |
Nov 14, 2002 | 5.119 | 5.157 | 5.119 | 5.154 | 4,865 | +0.02(+0.34%) |
Nov 13, 2002 | 5.154 | 5.185 | 5.119 | 5.136 | 13,451 | -0.05(-1.01%) |
Nov 12, 2002 | 5.189 | 5.189 | 5.066 | 5.189 | 34,915 | +0.00(+0.00%) |
Nov 11, 2002 | 5.189 | 5.189 | 5.189 | 5.189 | 7,154 | +0.00(+0.00%) |
Nov 08, 2002 | 5.189 | 5.189 | 5.189 | 5.189 | 572 | +0.00(+0.00%) |
Nov 07, 2002 | 5.206 | 5.206 | 5.136 | 5.189 | 17,457 | +0.00(+0.00%) |
Nov 06, 2002 | 5.171 | 5.206 | 5.171 | 5.189 | 43,788 | +0.02(+0.34%) |
Nov 05, 2002 | 5.171 | 5.171 | 5.136 | 5.171 | 11,161 | +0.00(+0.00%) |
Nov 04, 2002 | 5.189 | 5.189 | 5.171 | 5.171 | 14,596 | -0.02(-0.34%) |