Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 4.883 | 4.962 | 4.854 | 4.962 | 23,940 | -0.02(-0.47%) |
Jan 30, 2003 | 4.985 | 4.985 | 4.985 | 4.985 | 0 | +0.00(+0.00%) |
Jan 29, 2003 | 5.015 | 5.029 | 4.985 | 4.985 | 10,944 | +0.00(+0.00%) |
Jan 28, 2003 | 5.031 | 5.058 | 4.985 | 4.985 | 6,840 | +0.01(+0.26%) |
Jan 27, 2003 | 5.022 | 5.058 | 4.972 | 4.972 | 234,615 | -0.15(-2.94%) |
Jan 24, 2003 | 5.206 | 5.206 | 5.102 | 5.123 | 12,996 | -0.22(-4.11%) |
Jan 23, 2003 | 5.270 | 5.342 | 5.250 | 5.342 | 3,420 | +0.14(+2.67%) |
Jan 22, 2003 | 5.118 | 5.203 | 5.118 | 5.203 | 4,104 | -0.01(-0.28%) |
Jan 21, 2003 | 5.171 | 5.218 | 5.171 | 5.218 | 27,360 | -0.01(-0.28%) |
Jan 17, 2003 | 5.221 | 5.247 | 5.221 | 5.232 | 4,788 | -0.29(-5.32%) |
Jan 16, 2003 | 5.541 | 5.548 | 5.526 | 5.526 | 12,312 | -0.03(-0.55%) |
Jan 15, 2003 | 5.570 | 5.570 | 5.557 | 5.557 | 4,788 | -0.10(-1.76%) |
Jan 14, 2003 | 5.658 | 5.664 | 5.656 | 5.656 | 25,308 | +0.02(+0.36%) |
Jan 13, 2003 | 5.686 | 5.686 | 5.636 | 5.636 | 10,944 | +0.02(+0.42%) |
Jan 10, 2003 | 5.634 | 5.634 | 5.570 | 5.612 | 8,892 | +0.00(+0.00%) |
Jan 09, 2003 | 5.519 | 5.612 | 5.519 | 5.612 | 8,208 | +0.23(+4.32%) |
Jan 08, 2003 | 5.481 | 5.481 | 5.234 | 5.380 | 2,736 | -0.19(-3.39%) |
Jan 07, 2003 | 5.529 | 5.569 | 5.529 | 5.569 | 247,611 | +0.10(+1.82%) |
Jan 06, 2003 | 5.386 | 5.475 | 5.386 | 5.469 | 28,044 | +0.15(+2.80%) |
Jan 03, 2003 | 5.298 | 5.320 | 5.284 | 5.320 | 5,472 | +0.07(+1.25%) |
Jan 02, 2003 | 5.145 | 5.254 | 5.145 | 5.254 | 45,144 | +0.22(+4.36%) |
Dec 31, 2002 | 5.015 | 5.035 | 5.015 | 5.035 | 16,416 | -0.03(-0.58%) |
Dec 30, 2002 | 5.042 | 5.064 | 5.042 | 5.064 | 11,628 | -0.05(-1.03%) |
Dec 27, 2002 | 5.153 | 5.168 | 5.117 | 5.117 | 8,208 | -0.12(-2.23%) |
Dec 26, 2002 | 5.278 | 5.307 | 5.232 | 5.234 | 5,472 | -0.02(-0.42%) |
Dec 24, 2002 | 5.232 | 5.256 | 5.232 | 5.256 | 23,940 | +0.01(+0.14%) |
Dec 23, 2002 | 5.203 | 5.248 | 5.183 | 5.248 | 17,784 | +0.06(+1.16%) |
Dec 20, 2002 | 5.203 | 5.205 | 5.183 | 5.189 | 27,360 | +0.03(+0.57%) |
Dec 19, 2002 | 5.153 | 5.159 | 5.102 | 5.159 | 22,572 | -0.02(-0.45%) |
Dec 18, 2002 | 5.225 | 5.225 | 5.146 | 5.183 | 60,876 | -0.15(-2.77%) |
Dec 17, 2002 | 5.381 | 5.430 | 5.330 | 5.330 | 20,520 | +0.02(+0.30%) |
Dec 16, 2002 | 5.269 | 5.314 | 5.269 | 5.314 | 18,468 | +0.06(+1.14%) |
Dec 13, 2002 | 5.298 | 5.298 | 5.235 | 5.254 | 19,836 | -0.14(-2.58%) |
Dec 12, 2002 | 5.437 | 5.439 | 5.379 | 5.393 | 36,936 | +0.03(+0.49%) |
Dec 11, 2002 | 5.335 | 5.422 | 5.335 | 5.367 | 5,472 | +0.02(+0.33%) |
Dec 10, 2002 | 5.336 | 5.349 | 5.313 | 5.349 | 173,738 | -0.03(-0.54%) |
Dec 09, 2002 | 5.433 | 5.444 | 5.323 | 5.379 | 15,048 | -0.15(-2.67%) |
Dec 06, 2002 | 5.418 | 5.592 | 5.418 | 5.526 | 33,516 | +0.01(+0.27%) |
Dec 05, 2002 | 5.612 | 5.612 | 5.491 | 5.512 | 4,104 | -0.09(-1.59%) |
Dec 04, 2002 | 5.585 | 5.601 | 5.542 | 5.601 | 183,314 | -0.20(-3.48%) |
Dec 03, 2002 | 5.839 | 5.839 | 5.803 | 5.803 | 2,052 | -0.14(-2.34%) |
Dec 02, 2002 | 6.048 | 6.053 | 5.941 | 5.941 | 29,412 | +0.04(+0.62%) |
Nov 27, 2002 | 5.877 | 5.905 | 5.871 | 5.905 | 207,939 | +0.23(+4.07%) |
Nov 26, 2002 | 5.762 | 5.762 | 5.674 | 5.674 | 8,208 | -0.19(-3.31%) |
Nov 25, 2002 | 5.801 | 5.868 | 5.801 | 5.868 | 26,676 | +0.10(+1.75%) |
Nov 22, 2002 | 5.785 | 5.824 | 5.766 | 5.767 | 7,524 | -0.01(-0.23%) |
Nov 21, 2002 | 5.655 | 5.781 | 5.645 | 5.781 | 67,033 | +0.31(+5.69%) |
Nov 20, 2002 | 5.401 | 5.469 | 5.401 | 5.469 | 12,312 | +0.18(+3.37%) |
Nov 19, 2002 | 5.322 | 5.357 | 5.291 | 5.291 | 24,624 | -0.03(-0.58%) |
Nov 18, 2002 | 5.322 | 5.322 | 5.322 | 5.322 | 0 | +0.00(+0.00%) |
Nov 15, 2002 | 5.373 | 5.379 | 5.322 | 5.322 | 3,420 | -0.08(-1.46%) |
Nov 14, 2002 | 5.343 | 5.401 | 5.343 | 5.401 | 2,052 | +0.20(+3.94%) |
Nov 13, 2002 | 5.159 | 5.196 | 5.155 | 5.196 | 3,420 | +0.03(+0.54%) |
Nov 12, 2002 | 5.167 | 5.175 | 5.167 | 5.168 | 59,508 | -0.06(-1.23%) |
Nov 11, 2002 | 5.232 | 5.232 | 5.232 | 5.232 | 0 | +0.00(+0.00%) |
Nov 08, 2002 | 5.232 | 5.234 | 5.232 | 5.232 | 6,156 | -0.11(-2.05%) |
Nov 07, 2002 | 5.342 | 5.342 | 5.342 | 5.342 | 684 | -0.10(-1.75%) |
Nov 06, 2002 | 5.437 | 5.437 | 5.393 | 5.437 | 6,156 | +0.10(+1.78%) |
Nov 05, 2002 | 5.408 | 5.408 | 5.342 | 5.342 | 8,208 | -0.07(-1.35%) |
Nov 04, 2002 | 5.361 | 5.440 | 5.361 | 5.415 | 7,524 | +0.25(+4.93%) |