Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 5.867 | 5.880 | 5.867 | 5.867 | 46,954 | -0.00(-0.07%) |
Jan 30, 2003 | 5.867 | 5.871 | 5.841 | 5.871 | 20,586 | +0.00(+0.07%) |
Jan 29, 2003 | 5.871 | 5.875 | 5.854 | 5.867 | 34,464 | +0.04(+0.67%) |
Jan 28, 2003 | 5.811 | 5.845 | 5.811 | 5.828 | 45,566 | -0.00(-0.07%) |
Jan 27, 2003 | 5.815 | 5.832 | 5.815 | 5.832 | 14,572 | +0.01(+0.15%) |
Jan 24, 2003 | 5.811 | 5.824 | 5.802 | 5.824 | 29,144 | +0.01(+0.15%) |
Jan 23, 2003 | 5.780 | 5.815 | 5.780 | 5.815 | 41,634 | +0.00(+0.00%) |
Jan 22, 2003 | 5.806 | 5.824 | 5.785 | 5.815 | 32,382 | +0.00(+0.00%) |
Jan 21, 2003 | 5.789 | 5.828 | 5.789 | 5.815 | 32,845 | +0.00(+0.07%) |
Jan 17, 2003 | 5.806 | 5.811 | 5.785 | 5.811 | 30,763 | -0.01(-0.22%) |
Jan 16, 2003 | 5.836 | 5.836 | 5.802 | 5.824 | 14,340 | +0.01(+0.15%) |
Jan 15, 2003 | 5.785 | 5.815 | 5.772 | 5.815 | 37,239 | -0.02(-0.37%) |
Jan 14, 2003 | 5.815 | 5.858 | 5.772 | 5.836 | 39,321 | -0.02(-0.37%) |
Jan 13, 2003 | 5.906 | 5.910 | 5.858 | 5.858 | 18,735 | -0.05(-0.81%) |
Jan 10, 2003 | 5.897 | 5.979 | 5.897 | 5.906 | 37,933 | -0.03(-0.58%) |
Jan 09, 2003 | 5.966 | 5.966 | 5.906 | 5.940 | 63,377 | -0.04(-0.65%) |
Jan 08, 2003 | 5.940 | 5.988 | 5.880 | 5.979 | 28,450 | +0.04(+0.66%) |
Jan 07, 2003 | 5.919 | 5.988 | 5.914 | 5.940 | 52,968 | -0.01(-0.22%) |
Jan 06, 2003 | 5.927 | 5.966 | 5.927 | 5.953 | 14,803 | +0.01(+0.15%) |
Jan 03, 2003 | 5.983 | 5.983 | 5.897 | 5.945 | 45,335 | -0.03(-0.51%) |
Jan 02, 2003 | 5.919 | 5.983 | 5.901 | 5.975 | 27,525 | +0.03(+0.44%) |
Dec 31, 2002 | 5.893 | 5.953 | 5.893 | 5.949 | 68,928 | +0.05(+0.81%) |
Dec 30, 2002 | 5.849 | 5.901 | 5.824 | 5.901 | 67,540 | +0.05(+0.81%) |
Dec 27, 2002 | 5.832 | 5.854 | 5.815 | 5.854 | 28,219 | +0.02(+0.37%) |
Dec 26, 2002 | 5.780 | 5.832 | 5.776 | 5.832 | 82,575 | -0.00(-0.07%) |
Dec 24, 2002 | 5.819 | 5.836 | 5.798 | 5.836 | 15,034 | +0.02(+0.30%) |
Dec 23, 2002 | 5.836 | 5.836 | 5.811 | 5.819 | 18,273 | +0.01(+0.15%) |
Dec 20, 2002 | 5.811 | 5.849 | 5.806 | 5.811 | 51,580 | +0.00(+0.00%) |
Dec 19, 2002 | 5.824 | 5.832 | 5.806 | 5.811 | 51,118 | -0.01(-0.15%) |
Dec 18, 2002 | 5.772 | 5.819 | 5.759 | 5.819 | 82,344 | +0.07(+1.20%) |
Dec 17, 2002 | 5.759 | 5.785 | 5.715 | 5.750 | 67,540 | -0.02(-0.30%) |
Dec 16, 2002 | 5.806 | 5.811 | 5.767 | 5.767 | 37,239 | -0.04(-0.67%) |
Dec 13, 2002 | 5.776 | 5.841 | 5.776 | 5.806 | 72,166 | +0.01(+0.22%) |
Dec 12, 2002 | 5.785 | 5.815 | 5.767 | 5.793 | 78,412 | +0.02(+0.37%) |
Dec 11, 2002 | 5.793 | 5.793 | 5.767 | 5.772 | 70,316 | -0.06(-1.11%) |
Dec 10, 2002 | 5.836 | 5.854 | 5.824 | 5.836 | 61,989 | +0.00(+0.07%) |
Dec 09, 2002 | 5.811 | 5.832 | 5.811 | 5.832 | 13,646 | +0.03(+0.52%) |
Dec 06, 2002 | 5.798 | 5.828 | 5.793 | 5.802 | 92,521 | +0.01(+0.15%) |
Dec 05, 2002 | 5.793 | 5.806 | 5.767 | 5.793 | 65,921 | +0.00(+0.00%) |
Dec 04, 2002 | 5.776 | 5.793 | 5.776 | 5.793 | 30,069 | +0.03(+0.45%) |
Dec 03, 2002 | 5.737 | 5.789 | 5.715 | 5.767 | 79,337 | +0.05(+0.91%) |
Dec 02, 2002 | 5.707 | 5.720 | 5.689 | 5.715 | 60,139 | +0.01(+0.23%) |
Nov 29, 2002 | 5.668 | 5.720 | 5.668 | 5.702 | 25,674 | +0.04(+0.69%) |
Nov 27, 2002 | 5.724 | 5.724 | 5.642 | 5.664 | 65,227 | -0.06(-1.06%) |
Nov 26, 2002 | 5.689 | 5.724 | 5.677 | 5.724 | 64,533 | +0.03(+0.61%) |
Nov 25, 2002 | 5.681 | 5.724 | 5.681 | 5.689 | 70,547 | -0.05(-0.83%) |
Nov 22, 2002 | 5.767 | 5.767 | 5.694 | 5.737 | 48,111 | -0.01(-0.23%) |
Nov 21, 2002 | 5.836 | 5.836 | 5.750 | 5.750 | 34,695 | -0.07(-1.19%) |
Nov 20, 2002 | 5.824 | 5.849 | 5.819 | 5.819 | 41,172 | +0.02(+0.30%) |
Nov 19, 2002 | 5.811 | 5.824 | 5.798 | 5.802 | 22,899 | -0.01(-0.15%) |
Nov 18, 2002 | 5.793 | 5.815 | 5.793 | 5.811 | 65,690 | +0.01(+0.15%) |
Nov 15, 2002 | 5.806 | 5.832 | 5.802 | 5.802 | 33,307 | -0.03(-0.59%) |
Nov 14, 2002 | 5.793 | 5.836 | 5.776 | 5.836 | 48,573 | +0.01(+0.22%) |
Nov 13, 2002 | 5.841 | 5.845 | 5.793 | 5.824 | 50,193 | -0.04(-0.66%) |
Nov 12, 2002 | 5.858 | 5.867 | 5.845 | 5.862 | 20,817 | -0.01(-0.15%) |
Nov 11, 2002 | 5.858 | 5.871 | 5.836 | 5.871 | 28,450 | +0.00(+0.00%) |
Nov 08, 2002 | 5.858 | 5.871 | 5.841 | 5.871 | 27,987 | +0.00(+0.00%) |
Nov 07, 2002 | 5.862 | 5.893 | 5.862 | 5.871 | 26,831 | +0.01(+0.22%) |
Nov 06, 2002 | 5.806 | 5.858 | 5.806 | 5.858 | 23,593 | +0.06(+1.04%) |
Nov 05, 2002 | 5.845 | 5.893 | 5.798 | 5.798 | 49,267 | -0.06(-0.96%) |
Nov 04, 2002 | 5.836 | 5.862 | 5.824 | 5.854 | 65,690 | +0.02(+0.30%) |