Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 5.057 | 5.172 | 5.057 | 5.146 | 2,439,879 | +0.09(+1.79%) |
Jan 30, 2003 | 5.125 | 5.146 | 5.045 | 5.055 | 1,742,463 | -0.09(-1.83%) |
Jan 29, 2003 | 5.095 | 5.169 | 5.055 | 5.149 | 2,646,823 | +0.05(+1.06%) |
Jan 28, 2003 | 5.132 | 5.132 | 5.064 | 5.095 | 2,829,674 | +0.01(+0.14%) |
Jan 27, 2003 | 5.068 | 5.120 | 5.038 | 5.088 | 1,839,266 | +0.02(+0.45%) |
Jan 24, 2003 | 5.101 | 5.134 | 5.057 | 5.066 | 2,471,716 | -0.03(-0.65%) |
Jan 23, 2003 | 5.081 | 5.139 | 5.073 | 5.099 | 2,425,250 | +0.10(+2.09%) |
Jan 22, 2003 | 5.055 | 5.094 | 4.986 | 4.994 | 6,007,841 | +0.03(+0.70%) |
Jan 21, 2003 | 5.020 | 5.022 | 4.928 | 4.959 | 1,753,219 | -0.05(-0.91%) |
Jan 17, 2003 | 5.012 | 5.038 | 4.972 | 5.005 | 1,368,156 | -0.02(-0.31%) |
Jan 16, 2003 | 5.029 | 5.068 | 4.984 | 5.020 | 1,483,029 | +0.00(+0.00%) |
Jan 15, 2003 | 5.052 | 5.073 | 5.020 | 5.020 | 1,978,233 | -0.03(-0.66%) |
Jan 14, 2003 | 5.055 | 5.071 | 5.038 | 5.054 | 1,502,820 | +0.01(+0.17%) |
Jan 13, 2003 | 5.069 | 5.073 | 5.017 | 5.045 | 1,411,180 | +0.00(+0.03%) |
Jan 10, 2003 | 5.094 | 5.094 | 5.003 | 5.043 | 3,278,412 | -0.06(-1.20%) |
Jan 09, 2003 | 5.040 | 5.106 | 5.040 | 5.104 | 1,495,937 | +0.06(+1.24%) |
Jan 08, 2003 | 5.160 | 5.162 | 5.012 | 5.041 | 3,356,285 | -0.13(-2.46%) |
Jan 07, 2003 | 5.195 | 5.221 | 5.160 | 5.169 | 2,858,500 | -0.03(-0.60%) |
Jan 06, 2003 | 5.116 | 5.205 | 5.116 | 5.200 | 2,851,616 | +0.09(+1.77%) |
Jan 03, 2003 | 5.143 | 5.172 | 5.090 | 5.109 | 2,011,362 | -0.03(-0.64%) |
Jan 02, 2003 | 5.038 | 5.141 | 5.024 | 5.143 | 2,726,417 | +0.11(+2.15%) |
Dec 31, 2002 | 5.064 | 5.076 | 5.034 | 5.034 | 2,341,784 | -0.02(-0.41%) |
Dec 30, 2002 | 4.993 | 5.064 | 4.987 | 5.055 | 1,438,715 | +0.06(+1.29%) |
Dec 27, 2002 | 5.020 | 5.020 | 4.991 | 4.991 | 930,604 | -0.03(-0.59%) |
Dec 26, 2002 | 5.055 | 5.111 | 5.003 | 5.020 | 1,023,535 | -0.04(-0.72%) |
Dec 24, 2002 | 5.102 | 5.102 | 5.054 | 5.057 | 1,070,431 | -0.04(-0.72%) |
Dec 23, 2002 | 5.141 | 5.141 | 5.076 | 5.094 | 1,746,335 | -0.05(-0.95%) |