Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 5.620 | 5.620 | 5.520 | 5.547 | 267,540 | -0.03(-0.62%) |
Jan 30, 2003 | 5.593 | 5.609 | 5.531 | 5.582 | 174,471 | +0.02(+0.42%) |
Jan 29, 2003 | 5.574 | 5.609 | 5.504 | 5.558 | 158,398 | -0.02(-0.28%) |
Jan 28, 2003 | 5.504 | 5.585 | 5.497 | 5.574 | 258,985 | +0.08(+1.40%) |
Jan 27, 2003 | 5.439 | 5.555 | 5.420 | 5.497 | 194,952 | -0.08(-1.38%) |
Jan 24, 2003 | 5.493 | 5.574 | 5.450 | 5.574 | 175,249 | +0.08(+1.47%) |
Jan 23, 2003 | 5.493 | 5.497 | 5.416 | 5.493 | 226,580 | +0.01(+0.14%) |
Jan 22, 2003 | 5.474 | 5.497 | 5.420 | 5.485 | 172,397 | +0.05(+0.85%) |
Jan 21, 2003 | 5.439 | 5.493 | 5.404 | 5.439 | 187,693 | -0.03(-0.63%) |
Jan 17, 2003 | 5.439 | 5.489 | 5.400 | 5.474 | 161,768 | +0.03(+0.64%) |
Jan 16, 2003 | 5.373 | 5.462 | 5.373 | 5.439 | 163,842 | +0.04(+0.71%) |
Jan 15, 2003 | 5.447 | 5.447 | 5.369 | 5.400 | 110,697 | -0.04(-0.71%) |
Jan 14, 2003 | 5.381 | 5.477 | 5.369 | 5.439 | 295,020 | +0.02(+0.36%) |
Jan 13, 2003 | 5.420 | 5.439 | 5.362 | 5.420 | 136,622 | +0.01(+0.14%) |
Jan 10, 2003 | 5.358 | 5.416 | 5.339 | 5.412 | 172,657 | +0.05(+0.94%) |
Jan 09, 2003 | 5.377 | 5.396 | 5.273 | 5.362 | 296,835 | -0.01(-0.22%) |
Jan 08, 2003 | 5.369 | 5.400 | 5.304 | 5.373 | 176,027 | -0.01(-0.14%) |
Jan 07, 2003 | 5.369 | 5.412 | 5.358 | 5.381 | 107,845 | +0.01(+0.22%) |
Jan 06, 2003 | 5.381 | 5.439 | 5.342 | 5.369 | 257,948 | -0.01(-0.14%) |
Jan 03, 2003 | 5.362 | 5.396 | 5.315 | 5.377 | 118,993 | +0.04(+0.72%) |
Jan 02, 2003 | 5.342 | 5.354 | 5.327 | 5.339 | 124,696 | +0.03(+0.65%) |
Dec 31, 2002 | 5.265 | 5.331 | 5.265 | 5.304 | 264,429 | +0.08(+1.48%) |
Dec 30, 2002 | 5.223 | 5.296 | 5.223 | 5.227 | 175,768 | -0.03(-0.51%) |
Dec 27, 2002 | 5.242 | 5.285 | 5.207 | 5.254 | 96,179 | +0.01(+0.22%) |
Dec 26, 2002 | 5.192 | 5.242 | 5.192 | 5.242 | 84,773 | +0.05(+0.89%) |
Dec 24, 2002 | 5.184 | 5.223 | 5.184 | 5.196 | 69,736 | -0.01(-0.22%) |
Dec 23, 2002 | 5.188 | 5.223 | 5.173 | 5.207 | 207,395 | +0.02(+0.37%) |
Dec 20, 2002 | 5.184 | 5.223 | 5.161 | 5.188 | 313,945 | +0.00(+0.00%) |
Dec 19, 2002 | 5.200 | 5.204 | 5.153 | 5.188 | 284,391 | -0.01(-0.22%) |
Dec 18, 2002 | 5.173 | 5.204 | 5.169 | 5.200 | 289,576 | +0.01(+0.15%) |
Dec 17, 2002 | 5.177 | 5.219 | 5.169 | 5.192 | 283,873 | -0.00(-0.07%) |
Dec 16, 2002 | 5.246 | 5.250 | 5.177 | 5.196 | 213,358 | -0.02(-0.44%) |
Dec 13, 2002 | 5.223 | 5.258 | 5.188 | 5.219 | 118,734 | +0.00(+0.00%) |
Dec 12, 2002 | 5.150 | 5.234 | 5.150 | 5.219 | 211,284 | -0.02(-0.37%) |
Dec 11, 2002 | 5.207 | 5.238 | 5.169 | 5.238 | 201,692 | +0.03(+0.67%) |
Dec 10, 2002 | 5.196 | 5.207 | 5.153 | 5.204 | 214,136 | -0.00(-0.07%) |
Dec 09, 2002 | 5.234 | 5.246 | 5.169 | 5.207 | 177,842 | -0.01(-0.22%) |
Dec 06, 2002 | 5.227 | 5.238 | 5.165 | 5.219 | 134,288 | +0.00(+0.07%) |
Dec 05, 2002 | 5.227 | 5.227 | 5.177 | 5.215 | 180,434 | -0.01(-0.22%) |
Dec 04, 2002 | 5.200 | 5.246 | 5.169 | 5.227 | 237,209 | -0.00(-0.07%) |
Dec 03, 2002 | 5.242 | 5.265 | 5.180 | 5.231 | 145,177 | +0.00(+0.00%) |
Dec 02, 2002 | 5.273 | 5.273 | 5.134 | 5.231 | 539,488 | -0.01(-0.22%) |
Nov 29, 2002 | 5.308 | 5.308 | 5.211 | 5.242 | 94,105 | -0.02(-0.37%) |
Nov 27, 2002 | 5.288 | 5.296 | 5.223 | 5.261 | 107,327 | +0.00(+0.07%) |
Nov 26, 2002 | 5.273 | 5.300 | 5.254 | 5.258 | 107,068 | -0.02(-0.29%) |
Nov 25, 2002 | 5.323 | 5.323 | 5.246 | 5.273 | 176,545 | -0.01(-0.22%) |
Nov 22, 2002 | 5.261 | 5.312 | 5.246 | 5.285 | 83,736 | -0.02(-0.29%) |
Nov 21, 2002 | 5.331 | 5.331 | 5.285 | 5.300 | 230,727 | -0.02(-0.43%) |
Nov 20, 2002 | 5.258 | 5.323 | 5.231 | 5.323 | 151,399 | +0.03(+0.58%) |
Nov 19, 2002 | 5.227 | 5.308 | 5.219 | 5.292 | 128,067 | +0.04(+0.81%) |
Nov 18, 2002 | 5.292 | 5.323 | 5.215 | 5.250 | 149,843 | -0.04(-0.80%) |
Nov 15, 2002 | 5.265 | 5.304 | 5.215 | 5.292 | 132,474 | +0.02(+0.37%) |
Nov 14, 2002 | 5.281 | 5.323 | 5.250 | 5.273 | 90,217 | -0.01(-0.22%) |
Nov 13, 2002 | 5.285 | 5.342 | 5.277 | 5.285 | 112,253 | -0.05(-0.87%) |
Nov 12, 2002 | 5.300 | 5.335 | 5.261 | 5.331 | 136,103 | +0.05(+0.88%) |
Nov 11, 2002 | 5.312 | 5.339 | 5.231 | 5.285 | 156,065 | -0.05(-1.01%) |
Nov 08, 2002 | 5.269 | 5.346 | 5.269 | 5.339 | 65,848 | +0.07(+1.39%) |
Nov 07, 2002 | 5.362 | 5.362 | 5.246 | 5.265 | 126,511 | -0.04(-0.80%) |
Nov 06, 2002 | 5.331 | 5.369 | 5.277 | 5.308 | 94,365 | -0.04(-0.79%) |
Nov 05, 2002 | 5.304 | 5.381 | 5.238 | 5.350 | 100,068 | +0.07(+1.24%) |
Nov 04, 2002 | 5.393 | 5.400 | 5.231 | 5.285 | 167,990 | -0.11(-2.00%) |