Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2003 | 5.474 | 5.474 | 5.474 | 5.474 | 0 | +0.00(+0.00%) |
Jan 29, 2003 | 5.474 | 5.474 | 5.474 | 5.474 | 821 | -0.18(-3.10%) |
Jan 28, 2003 | 5.649 | 5.649 | 5.649 | 5.649 | 205 | -0.07(-1.19%) |
Jan 24, 2003 | 5.717 | 5.717 | 5.717 | 5.717 | 616 | +0.24(+4.43%) |
Jan 23, 2003 | 5.475 | 5.475 | 5.475 | 5.475 | 513 | +0.01(+0.20%) |
Jan 22, 2003 | 5.464 | 5.464 | 5.259 | 5.464 | 4,620 | -0.23(-4.10%) |
Jan 21, 2003 | 5.552 | 5.698 | 5.464 | 5.698 | 4,928 | -0.01(-0.17%) |
Jan 17, 2003 | 5.863 | 5.873 | 5.318 | 5.707 | 8,624 | -0.18(-3.12%) |
Jan 16, 2003 | 5.902 | 5.902 | 5.892 | 5.892 | 2,874 | -0.02(-0.35%) |
Jan 15, 2003 | 5.912 | 6.039 | 5.912 | 5.912 | 1,129 | -0.13(-2.10%) |
Jan 14, 2003 | 5.649 | 6.039 | 5.649 | 6.039 | 5,236 | +0.00(+0.00%) |
Jan 13, 2003 | 6.039 | 6.039 | 6.039 | 6.039 | 513 | +0.00(+0.00%) |
Jan 10, 2003 | 5.844 | 6.039 | 5.844 | 6.039 | 1,848 | +0.37(+6.53%) |
Jan 09, 2003 | 5.669 | 5.669 | 5.669 | 5.669 | 205 | -0.05(-0.85%) |
Jan 08, 2003 | 5.717 | 5.717 | 5.717 | 5.717 | 0 | +0.00(+0.00%) |
Jan 07, 2003 | 5.026 | 5.824 | 5.026 | 5.717 | 25,462 | -0.34(-5.63%) |
Jan 06, 2003 | 5.883 | 6.058 | 5.883 | 6.058 | 2,258 | +0.00(+0.00%) |
Jan 03, 2003 | 5.941 | 6.058 | 5.863 | 6.058 | 1,129 | +0.18(+2.98%) |
Jan 02, 2003 | 6.068 | 6.068 | 5.883 | 5.883 | 2,258 | -0.21(-3.51%) |
Dec 31, 2002 | 6.194 | 6.194 | 6.097 | 6.097 | 4,209 | -0.32(-4.99%) |
Dec 30, 2002 | 6.438 | 6.438 | 6.204 | 6.418 | 2,772 | -0.30(-4.51%) |
Dec 27, 2002 | 6.643 | 6.750 | 6.535 | 6.720 | 1,642 | +0.19(+2.99%) |
Dec 26, 2002 | 6.526 | 6.526 | 5.600 | 6.526 | 6,262 | +0.10(+1.52%) |
Dec 24, 2002 | 6.418 | 6.428 | 5.221 | 6.428 | 7,803 | +0.16(+2.48%) |
Dec 23, 2002 | 6.194 | 6.272 | 6.175 | 6.272 | 4,004 | +0.09(+1.40%) |
Dec 20, 2002 | 6.194 | 6.194 | 6.186 | 6.186 | 410 | +0.05(+0.81%) |
Dec 19, 2002 | 6.136 | 6.136 | 6.136 | 6.136 | 0 | +0.00(+0.00%) |
Dec 18, 2002 | 6.574 | 6.574 | 5.513 | 6.136 | 7,905 | -0.44(-6.67%) |
Dec 17, 2002 | 6.769 | 6.818 | 6.574 | 6.574 | 12,731 | -0.11(-1.60%) |
Dec 16, 2002 | 6.477 | 6.798 | 6.389 | 6.681 | 12,525 | +0.21(+3.17%) |
Dec 13, 2002 | 5.756 | 6.476 | 5.746 | 6.476 | 16,119 | +0.73(+12.68%) |
Dec 12, 2002 | 5.221 | 5.844 | 5.221 | 5.747 | 16,632 | +0.55(+10.51%) |
Dec 11, 2002 | 5.045 | 5.201 | 5.016 | 5.201 | 3,388 | -0.01(-0.17%) |
Dec 10, 2002 | 4.870 | 5.210 | 4.870 | 5.210 | 3,490 | +0.20(+4.07%) |
Dec 09, 2002 | 4.958 | 5.006 | 4.958 | 5.006 | 308 | +0.14(+2.80%) |
Dec 06, 2002 | 4.870 | 4.880 | 4.441 | 4.870 | 18,480 | +0.00(+0.00%) |
Dec 05, 2002 | 4.870 | 4.880 | 4.870 | 4.870 | 1,745 | -0.00(-0.02%) |
Dec 04, 2002 | 4.880 | 4.880 | 4.860 | 4.871 | 10,780 | +0.00(+0.02%) |
Dec 03, 2002 | 4.880 | 4.880 | 4.665 | 4.870 | 6,776 | +0.00(+0.00%) |
Dec 02, 2002 | 4.811 | 5.084 | 4.811 | 4.870 | 15,298 | -0.22(-4.40%) |
Nov 29, 2002 | 5.006 | 5.113 | 4.821 | 5.094 | 3,080 | +0.27(+5.66%) |
Nov 27, 2002 | 4.676 | 4.967 | 4.676 | 4.821 | 16,530 | +0.16(+3.34%) |
Nov 26, 2002 | 4.665 | 4.665 | 4.665 | 4.665 | 205 | -0.09(-1.84%) |
Nov 25, 2002 | 4.539 | 4.753 | 4.539 | 4.753 | 4,928 | +0.16(+3.39%) |
Nov 22, 2002 | 4.608 | 4.626 | 4.597 | 4.597 | 2,156 | -0.01(-0.21%) |
Nov 21, 2002 | 4.490 | 4.607 | 4.490 | 4.607 | 4,825 | -0.24(-5.00%) |
Nov 20, 2002 | 4.587 | 4.849 | 4.548 | 4.849 | 6,879 | +0.37(+8.24%) |
Nov 19, 2002 | 4.392 | 4.626 | 4.237 | 4.480 | 9,548 | +0.07(+1.55%) |
Nov 18, 2002 | 4.636 | 4.636 | 4.247 | 4.412 | 4,414 | -0.47(-9.58%) |
Nov 15, 2002 | 5.016 | 5.016 | 4.772 | 4.880 | 2,053 | -0.15(-2.91%) |
Nov 14, 2002 | 4.646 | 5.795 | 4.042 | 5.026 | 25,257 | +0.45(+9.79%) |
Nov 13, 2002 | 3.350 | 5.844 | 3.331 | 4.578 | 33,471 | +1.24(+37.03%) |
Nov 11, 2002 | 3.175 | 3.341 | 3.165 | 3.341 | 3,285 | +0.00(+0.00%) |
Nov 08, 2002 | 3.341 | 3.341 | 3.341 | 3.341 | 0 | +0.00(+0.00%) |
Nov 07, 2002 | 3.341 | 3.341 | 3.341 | 3.341 | 0 | +0.00(+0.00%) |
Nov 06, 2002 | 3.078 | 3.341 | 3.078 | 3.341 | 2,977 | +0.06(+1.78%) |
Nov 05, 2002 | 3.243 | 3.282 | 3.243 | 3.282 | 1,745 | +0.19(+5.97%) |
Nov 04, 2002 | 3.126 | 3.292 | 3.029 | 3.097 | 2,874 | -0.11(-3.34%) |