Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 5.694 | 5.709 | 5.678 | 5.678 | 7,661 | -0.02(-0.28%) |
Jan 30, 2003 | 5.694 | 5.717 | 5.678 | 5.694 | 7,533 | +0.00(+0.00%) |
Jan 29, 2003 | 5.709 | 5.725 | 5.686 | 5.694 | 34,602 | -0.09(-1.62%) |
Jan 28, 2003 | 5.647 | 5.803 | 5.631 | 5.788 | 3,575 | +0.14(+2.50%) |
Jan 27, 2003 | 5.662 | 5.670 | 5.639 | 5.647 | 6,128 | -0.04(-0.69%) |
Jan 24, 2003 | 5.702 | 5.788 | 5.678 | 5.686 | 5,745 | +0.03(+0.57%) |
Jan 23, 2003 | 5.615 | 5.657 | 5.538 | 5.654 | 1,915 | +0.16(+2.83%) |
Jan 22, 2003 | 5.702 | 5.717 | 5.498 | 5.498 | 19,024 | -0.18(-3.17%) |
Jan 21, 2003 | 5.537 | 5.709 | 5.537 | 5.678 | 41,242 | +0.16(+2.84%) |
Jan 17, 2003 | 5.521 | 5.521 | 5.521 | 5.521 | 10,980 | +0.03(+0.57%) |
Jan 16, 2003 | 5.514 | 5.561 | 5.490 | 5.490 | 34,602 | +0.00(+0.00%) |
Jan 15, 2003 | 5.498 | 5.498 | 5.404 | 5.490 | 106,744 | +0.00(+0.00%) |
Jan 14, 2003 | 5.772 | 5.772 | 5.482 | 5.490 | 11,874 | +0.08(+1.45%) |
Jan 13, 2003 | 5.545 | 5.545 | 5.412 | 5.412 | 30,516 | -0.16(-2.81%) |
Jan 10, 2003 | 5.568 | 5.568 | 5.482 | 5.568 | 9,831 | +0.07(+1.28%) |
Jan 09, 2003 | 5.576 | 5.576 | 5.482 | 5.498 | 766 | -0.13(-2.36%) |
Jan 08, 2003 | 5.631 | 5.631 | 5.631 | 5.631 | 127 | -0.01(-0.14%) |
Jan 07, 2003 | 5.678 | 5.678 | 5.639 | 5.639 | 5,235 | -0.03(-0.52%) |
Jan 06, 2003 | 5.639 | 5.669 | 5.639 | 5.669 | 510 | +0.11(+1.94%) |
Jan 03, 2003 | 5.561 | 5.561 | 5.561 | 5.561 | 255 | +0.04(+0.71%) |
Jan 02, 2003 | 5.490 | 5.521 | 5.490 | 5.521 | 10,853 | +0.03(+0.57%) |
Dec 31, 2002 | 5.529 | 5.529 | 5.490 | 5.490 | 33,453 | -0.07(-1.27%) |
Dec 30, 2002 | 5.756 | 5.756 | 5.561 | 5.561 | 9,576 | +0.07(+1.28%) |
Dec 27, 2002 | 5.756 | 5.756 | 5.482 | 5.490 | 20,940 | -0.27(-4.63%) |
Dec 26, 2002 | 5.373 | 5.756 | 5.373 | 5.756 | 2,809 | +0.47(+8.89%) |
Dec 24, 2002 | 5.286 | 5.286 | 5.286 | 5.286 | 255 | +0.12(+2.27%) |
Dec 23, 2002 | 5.341 | 5.357 | 4.746 | 5.169 | 52,988 | -0.15(-2.80%) |
Dec 20, 2002 | 5.341 | 5.357 | 5.318 | 5.318 | 2,936 | +0.03(+0.59%) |
Dec 19, 2002 | 5.459 | 5.459 | 5.286 | 5.286 | 638 | -0.20(-3.57%) |
Dec 18, 2002 | 5.271 | 5.490 | 5.271 | 5.482 | 11,491 | +0.27(+5.26%) |
Dec 17, 2002 | 5.263 | 5.302 | 5.169 | 5.208 | 6,128 | -0.02(-0.45%) |
Dec 16, 2002 | 5.265 | 5.265 | 4.895 | 5.232 | 6,384 | -0.13(-2.48%) |
Dec 13, 2002 | 5.365 | 5.365 | 5.365 | 5.365 | 0 | +0.00(+0.00%) |
Dec 12, 2002 | 5.365 | 5.365 | 5.365 | 5.365 | 0 | +0.00(+0.00%) |
Dec 11, 2002 | 5.365 | 5.365 | 5.365 | 5.365 | 0 | +0.00(+0.00%) |
Dec 10, 2002 | 5.396 | 5.506 | 5.365 | 5.365 | 28,728 | -0.12(-2.14%) |
Dec 09, 2002 | 5.482 | 5.725 | 5.365 | 5.482 | 13,023 | +0.00(+0.00%) |
Dec 06, 2002 | 5.490 | 5.490 | 5.482 | 5.482 | 2,936 | +0.00(+0.00%) |
Dec 05, 2002 | 5.482 | 5.482 | 5.482 | 5.482 | 1,276 | +0.08(+1.45%) |
Dec 04, 2002 | 5.490 | 5.490 | 5.404 | 5.404 | 12,896 | -0.09(-1.57%) |
Dec 03, 2002 | 5.482 | 5.490 | 5.482 | 5.490 | 4,852 | +0.00(+0.00%) |
Dec 02, 2002 | 5.490 | 5.490 | 5.490 | 5.490 | 383 | +0.00(+0.00%) |
Nov 29, 2002 | 5.584 | 5.584 | 5.482 | 5.490 | 8,810 | -0.09(-1.70%) |
Nov 27, 2002 | 5.577 | 5.585 | 5.576 | 5.585 | 1,787 | +0.01(+0.15%) |
Nov 26, 2002 | 5.498 | 5.670 | 5.474 | 5.576 | 8,171 | +0.05(+0.85%) |
Nov 25, 2002 | 5.529 | 5.568 | 5.529 | 5.529 | 16,088 | +0.03(+0.57%) |
Nov 22, 2002 | 5.662 | 5.662 | 5.498 | 5.498 | 8,044 | -0.16(-2.77%) |
Nov 21, 2002 | 5.592 | 5.677 | 5.200 | 5.655 | 7,661 | +0.03(+0.56%) |
Nov 20, 2002 | 5.623 | 5.623 | 5.623 | 5.623 | 127 | -0.00(-0.01%) |
Nov 19, 2002 | 5.624 | 5.624 | 5.624 | 5.624 | 127 | -0.01(-0.26%) |
Nov 18, 2002 | 5.866 | 5.866 | 5.435 | 5.639 | 2,681 | -0.33(-5.51%) |
Nov 15, 2002 | 5.968 | 5.968 | 5.968 | 5.968 | 0 | +0.00(+0.00%) |
Nov 14, 2002 | 6.030 | 6.030 | 5.968 | 5.968 | 2,553 | -0.22(-3.54%) |
Nov 13, 2002 | 6.187 | 6.187 | 6.187 | 6.187 | 1,276 | +0.00(+0.00%) |
Nov 12, 2002 | 6.179 | 6.187 | 6.179 | 6.187 | 3,702 | +0.04(+0.62%) |
Nov 11, 2002 | 6.149 | 6.149 | 6.149 | 6.149 | 0 | +0.00(+0.00%) |
Nov 08, 2002 | 6.149 | 6.149 | 6.149 | 6.149 | 0 | +0.00(+0.00%) |
Nov 07, 2002 | 6.187 | 6.187 | 6.149 | 6.149 | 1,276 | +0.00(+0.01%) |
Nov 06, 2002 | 6.148 | 6.148 | 6.148 | 6.148 | 0 | +0.00(+0.00%) |
Nov 05, 2002 | 6.148 | 6.148 | 6.148 | 6.148 | 1,915 | -0.08(-1.26%) |
Nov 04, 2002 | 5.865 | 6.265 | 5.858 | 6.226 | 24,260 | +0.45(+7.86%) |