Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 4.997 | 4.997 | 4.991 | 4.991 | 820 | +0.05(+1.11%) |
Jan 30, 2003 | 5.235 | 5.235 | 4.936 | 4.936 | 6,728 | -0.37(-6.90%) |
Jan 29, 2003 | 5.168 | 5.302 | 5.168 | 5.302 | 5,087 | +0.12(+2.35%) |
Jan 28, 2003 | 5.180 | 5.180 | 5.180 | 5.180 | 492 | +0.00(+0.00%) |
Jan 27, 2003 | 5.424 | 5.424 | 5.180 | 5.180 | 4,430 | -0.23(-4.28%) |
Jan 24, 2003 | 5.424 | 5.484 | 5.363 | 5.411 | 1,641 | +0.05(+0.91%) |
Jan 23, 2003 | 5.472 | 5.472 | 5.338 | 5.363 | 1,969 | -0.11(-2.00%) |
Jan 22, 2003 | 5.424 | 5.472 | 5.424 | 5.472 | 1,805 | -0.01(-0.22%) |
Jan 21, 2003 | 5.472 | 5.484 | 5.472 | 5.484 | 1,641 | +0.01(+0.11%) |
Jan 17, 2003 | 5.497 | 5.497 | 5.369 | 5.478 | 2,297 | -0.01(-0.22%) |
Jan 16, 2003 | 5.491 | 5.491 | 5.491 | 5.491 | 164 | +0.01(+0.11%) |
Jan 15, 2003 | 5.515 | 5.515 | 5.484 | 5.484 | 17,886 | -0.03(-0.55%) |
Jan 14, 2003 | 5.515 | 5.515 | 5.515 | 5.515 | 0 | +0.00(+0.00%) |
Jan 13, 2003 | 5.424 | 5.515 | 5.424 | 5.515 | 1,805 | +0.21(+4.02%) |
Jan 10, 2003 | 5.003 | 5.302 | 5.003 | 5.302 | 22,153 | +0.28(+5.58%) |
Jan 09, 2003 | 5.021 | 5.021 | 5.021 | 5.021 | 656 | +0.09(+1.73%) |
Jan 08, 2003 | 4.875 | 4.936 | 4.875 | 4.936 | 820 | +0.00(+0.00%) |
Jan 07, 2003 | 4.875 | 4.936 | 4.875 | 4.936 | 2,297 | +0.06(+1.25%) |
Jan 06, 2003 | 4.875 | 4.875 | 4.875 | 4.875 | 984 | +0.06(+1.27%) |
Jan 03, 2003 | 4.698 | 4.814 | 4.698 | 4.814 | 984 | +0.09(+1.94%) |
Jan 02, 2003 | 4.723 | 4.723 | 4.723 | 4.723 | 0 | +0.00(+0.00%) |
Dec 31, 2002 | 4.601 | 4.723 | 4.601 | 4.723 | 656 | +0.09(+1.97%) |
Dec 30, 2002 | 4.631 | 4.723 | 4.631 | 4.631 | 5,907 | -0.09(-1.94%) |
Dec 27, 2002 | 4.784 | 4.814 | 4.723 | 4.723 | 11,651 | -0.03(-0.64%) |
Dec 26, 2002 | 4.753 | 4.875 | 4.753 | 4.753 | 3,446 | +0.06(+1.30%) |
Dec 24, 2002 | 4.662 | 4.692 | 4.662 | 4.692 | 656 | +0.10(+2.12%) |
Dec 23, 2002 | 4.570 | 4.662 | 4.570 | 4.595 | 21,661 | +0.02(+0.53%) |
Dec 20, 2002 | 4.570 | 4.570 | 4.570 | 4.570 | 820 | +0.06(+1.35%) |
Dec 19, 2002 | 4.509 | 4.509 | 4.509 | 4.509 | 1,641 | +0.00(+0.00%) |
Dec 18, 2002 | 4.455 | 4.570 | 4.455 | 4.509 | 3,117 | +0.07(+1.51%) |
Dec 17, 2002 | 4.442 | 4.442 | 4.442 | 4.442 | 492 | +0.00(+0.00%) |
Dec 16, 2002 | 4.509 | 4.509 | 4.442 | 4.442 | 5,087 | -0.07(-1.49%) |
Dec 13, 2002 | 4.449 | 4.631 | 4.436 | 4.509 | 984 | -0.06(-1.33%) |
Dec 12, 2002 | 4.570 | 4.570 | 4.570 | 4.570 | 492 | +0.09(+2.04%) |
Dec 11, 2002 | 4.418 | 4.479 | 4.418 | 4.479 | 1,641 | +0.00(+0.00%) |
Dec 10, 2002 | 4.479 | 4.479 | 4.479 | 4.479 | 0 | +0.00(+0.00%) |
Dec 09, 2002 | 4.418 | 4.479 | 4.418 | 4.479 | 1,969 | +0.12(+2.80%) |
Dec 06, 2002 | 4.357 | 4.357 | 4.357 | 4.357 | 1,148 | -0.06(-1.38%) |
Dec 05, 2002 | 4.418 | 4.418 | 4.418 | 4.418 | 820 | +0.06(+1.40%) |
Dec 04, 2002 | 4.357 | 4.357 | 4.357 | 4.357 | 0 | +0.00(+0.00%) |
Dec 03, 2002 | 4.357 | 4.357 | 4.357 | 4.357 | 0 | +0.00(+0.00%) |
Dec 02, 2002 | 4.388 | 4.388 | 4.333 | 4.357 | 492 | -0.06(-1.38%) |
Nov 29, 2002 | 4.418 | 4.418 | 4.418 | 4.418 | 164 | +0.15(+3.57%) |
Nov 27, 2002 | 4.418 | 4.497 | 4.266 | 4.266 | 4,430 | -0.30(-6.67%) |
Nov 26, 2002 | 4.570 | 4.570 | 4.570 | 4.570 | 0 | +0.00(+0.00%) |
Nov 25, 2002 | 4.449 | 4.570 | 4.296 | 4.570 | 7,712 | +0.15(+3.45%) |
Nov 22, 2002 | 4.753 | 4.753 | 4.418 | 4.418 | 3,774 | -0.34(-7.05%) |
Nov 21, 2002 | 4.631 | 4.753 | 4.631 | 4.753 | 492 | +0.19(+4.14%) |
Nov 20, 2002 | 4.412 | 4.631 | 4.412 | 4.564 | 17,886 | +0.15(+3.45%) |
Nov 19, 2002 | 3.961 | 4.412 | 3.961 | 4.412 | 6,564 | +0.57(+14.92%) |
Nov 18, 2002 | 3.656 | 3.839 | 3.656 | 3.839 | 9,025 | +0.21(+5.88%) |
Nov 15, 2002 | 3.626 | 3.626 | 3.626 | 3.626 | 820 | +0.03(+0.85%) |
Nov 14, 2002 | 3.504 | 3.595 | 3.413 | 3.595 | 8,205 | -0.06(-1.67%) |
Nov 13, 2002 | 3.656 | 3.656 | 3.656 | 3.656 | 0 | +0.00(+0.00%) |
Nov 12, 2002 | 3.778 | 3.778 | 3.656 | 3.656 | 2,133 | -0.24(-6.25%) |
Nov 11, 2002 | 3.900 | 3.900 | 3.900 | 3.900 | 0 | +0.00(+0.00%) |
Nov 08, 2002 | 3.900 | 3.900 | 3.900 | 3.900 | 0 | +0.00(+0.00%) |
Nov 07, 2002 | 3.900 | 3.900 | 3.900 | 3.900 | 0 | +0.00(+0.00%) |
Nov 06, 2002 | 3.961 | 3.961 | 3.900 | 3.900 | 1,641 | -0.21(-5.19%) |
Nov 05, 2002 | 4.113 | 4.113 | 4.113 | 4.113 | 0 | +0.00(+0.00%) |
Nov 04, 2002 | 3.961 | 4.113 | 3.961 | 4.113 | 3,446 | +0.21(+5.47%) |