Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 5.209 | 5.226 | 5.191 | 5.221 | 39,298 | +0.01(+0.25%) |
Jan 30, 2003 | 5.221 | 5.250 | 5.170 | 5.209 | 77,973 | +0.00(+0.06%) |
Jan 29, 2003 | 5.218 | 5.223 | 5.167 | 5.205 | 80,468 | -0.05(-0.98%) |
Jan 28, 2003 | 5.233 | 5.258 | 5.188 | 5.257 | 43,665 | +0.04(+0.77%) |
Jan 27, 2003 | 5.133 | 5.218 | 5.122 | 5.217 | 72,671 | +0.08(+1.53%) |
Jan 24, 2003 | 5.290 | 5.290 | 5.098 | 5.138 | 87,642 | -0.18(-3.32%) |
Jan 23, 2003 | 5.300 | 5.322 | 5.277 | 5.314 | 26,510 | +0.01(+0.27%) |
Jan 22, 2003 | 5.346 | 5.346 | 5.290 | 5.300 | 40,546 | -0.06(-1.05%) |
Jan 21, 2003 | 5.483 | 5.483 | 5.356 | 5.356 | 58,012 | -0.12(-2.17%) |
Jan 17, 2003 | 5.419 | 5.476 | 5.419 | 5.475 | 28,694 | +0.03(+0.56%) |
Jan 16, 2003 | 5.451 | 5.487 | 5.414 | 5.444 | 67,992 | -0.00(-0.09%) |
Jan 15, 2003 | 5.460 | 5.460 | 5.398 | 5.449 | 72,359 | +0.03(+0.53%) |
Jan 14, 2003 | 5.374 | 5.443 | 5.374 | 5.420 | 63,938 | +0.05(+0.87%) |
Jan 13, 2003 | 5.314 | 5.390 | 5.297 | 5.374 | 56,452 | +0.08(+1.42%) |
Jan 10, 2003 | 5.282 | 5.348 | 5.233 | 5.298 | 77,661 | +0.03(+0.64%) |
Jan 09, 2003 | 5.178 | 5.285 | 5.178 | 5.265 | 44,288 | +0.05(+0.95%) |
Jan 08, 2003 | 5.274 | 5.274 | 5.210 | 5.215 | 47,407 | -0.05(-1.03%) |
Jan 07, 2003 | 5.250 | 5.289 | 5.210 | 5.269 | 61,754 | +0.03(+0.52%) |
Jan 06, 2003 | 5.122 | 5.266 | 5.122 | 5.242 | 57,388 | +0.13(+2.51%) |
Jan 03, 2003 | 5.114 | 5.140 | 5.096 | 5.114 | 86,082 | -0.01(-0.13%) |
Jan 02, 2003 | 5.010 | 5.130 | 4.965 | 5.120 | 71,111 | +0.09(+1.88%) |
Dec 31, 2002 | 5.122 | 5.149 | 5.026 | 5.026 | 161,560 | -0.10(-1.94%) |
Dec 30, 2002 | 5.051 | 5.167 | 5.018 | 5.125 | 91,384 | +0.08(+1.49%) |
Dec 27, 2002 | 5.051 | 5.077 | 5.043 | 5.050 | 38,674 | -0.01(-0.16%) |
Dec 26, 2002 | 5.111 | 5.125 | 5.034 | 5.058 | 41,481 | -0.06(-1.13%) |
Dec 24, 2002 | 5.170 | 5.192 | 5.116 | 5.116 | 51,150 | -0.04(-0.87%) |
Dec 23, 2002 | 5.146 | 5.167 | 5.122 | 5.160 | 44,600 | +0.01(+0.12%) |
Dec 20, 2002 | 5.098 | 5.164 | 5.098 | 5.154 | 58,012 | +0.07(+1.29%) |
Dec 19, 2002 | 5.098 | 5.146 | 5.077 | 5.088 | 46,784 | -0.00(-0.09%) |
Dec 18, 2002 | 5.098 | 5.101 | 5.018 | 5.093 | 57,076 | -0.04(-0.69%) |
Dec 17, 2002 | 5.114 | 5.138 | 5.061 | 5.128 | 61,443 | +0.03(+0.60%) |
Dec 16, 2002 | 5.063 | 5.098 | 5.050 | 5.098 | 45,848 | +0.04(+0.70%) |
Dec 13, 2002 | 5.125 | 5.125 | 5.063 | 5.063 | 29,318 | -0.04(-0.72%) |
Dec 12, 2002 | 5.074 | 5.109 | 5.058 | 5.099 | 31,813 | -0.01(-0.22%) |
Dec 11, 2002 | 5.088 | 5.125 | 5.088 | 5.111 | 32,125 | +0.02(+0.41%) |
Dec 10, 2002 | 5.056 | 5.090 | 5.055 | 5.090 | 38,986 | +0.05(+0.92%) |
Dec 09, 2002 | 5.066 | 5.082 | 5.042 | 5.043 | 42,729 | -0.05(-0.98%) |
Dec 06, 2002 | 5.058 | 5.130 | 5.058 | 5.093 | 39,922 | +0.04(+0.70%) |
Dec 05, 2002 | 5.098 | 5.098 | 5.058 | 5.058 | 18,089 | -0.05(-0.97%) |
Dec 04, 2002 | 5.136 | 5.156 | 5.106 | 5.108 | 50,526 | -0.02(-0.47%) |
Dec 03, 2002 | 5.138 | 5.192 | 5.132 | 5.132 | 32,436 | -0.02(-0.44%) |
Dec 02, 2002 | 5.132 | 5.170 | 5.132 | 5.154 | 75,166 | +0.02(+0.44%) |
Nov 29, 2002 | 5.130 | 5.140 | 5.106 | 5.132 | 69,240 | -0.01(-0.19%) |
Nov 27, 2002 | 5.002 | 5.141 | 4.986 | 5.141 | 68,928 | +0.16(+3.28%) |
Nov 26, 2002 | 5.053 | 5.074 | 4.947 | 4.978 | 58,947 | -0.08(-1.49%) |
Nov 25, 2002 | 5.117 | 5.144 | 5.018 | 5.053 | 87,954 | -0.06(-1.10%) |
Nov 22, 2002 | 5.154 | 5.154 | 5.096 | 5.109 | 42,729 | -0.03(-0.56%) |
Nov 21, 2002 | 5.149 | 5.156 | 5.114 | 5.138 | 81,092 | -0.01(-0.28%) |
Nov 20, 2002 | 5.114 | 5.176 | 5.098 | 5.152 | 91,072 | +0.04(+0.72%) |
Nov 19, 2002 | 5.098 | 5.143 | 5.098 | 5.116 | 174,660 | +0.00(+0.06%) |
Nov 18, 2002 | 5.106 | 5.135 | 5.053 | 5.112 | 49,591 | -0.00(-0.03%) |
Nov 15, 2002 | 5.098 | 5.144 | 5.098 | 5.114 | 31,189 | +0.00(+0.03%) |
Nov 14, 2002 | 5.072 | 5.112 | 5.072 | 5.112 | 37,115 | +0.05(+0.92%) |
Nov 13, 2002 | 5.013 | 5.077 | 5.002 | 5.066 | 32,748 | +0.06(+1.22%) |
Nov 12, 2002 | 4.952 | 5.053 | 4.952 | 5.005 | 37,427 | +0.05(+1.07%) |
Nov 11, 2002 | 5.002 | 5.058 | 4.952 | 4.952 | 31,189 | -0.05(-1.03%) |
Nov 08, 2002 | 5.018 | 5.082 | 4.986 | 5.003 | 54,581 | -0.00(-0.10%) |
Nov 07, 2002 | 5.146 | 5.162 | 5.007 | 5.008 | 67,057 | -0.14(-2.74%) |
Nov 06, 2002 | 5.212 | 5.218 | 5.103 | 5.149 | 104,796 | -0.06(-1.20%) |
Nov 05, 2002 | 5.258 | 5.258 | 5.197 | 5.212 | 44,912 | -0.05(-0.88%) |
Nov 04, 2002 | 5.258 | 5.305 | 5.250 | 5.258 | 83,275 | +0.01(+0.12%) |