Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2003 | 5.001 | 5.001 | 5.001 | 5.001 | 1,175 | -0.18(-3.45%) |
Jan 29, 2003 | 5.222 | 5.222 | 5.180 | 5.180 | 33,509 | -0.03(-0.52%) |
Jan 28, 2003 | 5.188 | 5.231 | 5.188 | 5.207 | 25,867 | +0.08(+1.56%) |
Jan 27, 2003 | 5.127 | 5.127 | 5.127 | 5.127 | 2,939 | +0.04(+0.80%) |
Jan 23, 2003 | 5.086 | 5.086 | 5.086 | 5.086 | 0 | +0.00(+0.00%) |
Jan 22, 2003 | 5.103 | 5.111 | 5.086 | 5.086 | 2,939 | -0.10(-1.97%) |
Jan 21, 2003 | 5.205 | 5.205 | 5.188 | 5.188 | 2,939 | +0.00(+0.00%) |
Jan 17, 2003 | 5.188 | 5.188 | 5.188 | 5.188 | 587 | +0.02(+0.33%) |
Jan 16, 2003 | 5.171 | 5.171 | 5.171 | 5.171 | 1,763 | +0.03(+0.66%) |
Jan 15, 2003 | 5.171 | 5.171 | 5.137 | 5.137 | 3,527 | -0.04(-0.76%) |
Jan 14, 2003 | 5.176 | 5.176 | 5.176 | 5.176 | 0 | +0.00(+0.00%) |
Jan 13, 2003 | 5.159 | 5.188 | 5.159 | 5.176 | 4,115 | +0.07(+1.43%) |
Jan 10, 2003 | 5.120 | 5.180 | 5.103 | 5.103 | 11,169 | -0.05(-0.96%) |
Jan 09, 2003 | 5.146 | 5.152 | 5.146 | 5.152 | 1,763 | +0.11(+2.16%) |
Jan 08, 2003 | 5.043 | 5.043 | 5.043 | 5.043 | 0 | +0.00(+0.00%) |
Jan 07, 2003 | 5.043 | 5.043 | 5.043 | 5.043 | 0 | +0.00(+0.00%) |
Jan 06, 2003 | 4.933 | 5.077 | 4.933 | 5.043 | 13,521 | +0.15(+3.13%) |
Jan 03, 2003 | 4.890 | 4.890 | 4.890 | 4.890 | 587 | +0.07(+1.38%) |
Jan 02, 2003 | 4.824 | 4.824 | 4.824 | 4.824 | 587 | +0.04(+0.93%) |
Dec 31, 2002 | 4.817 | 4.817 | 4.780 | 4.780 | 1,763 | +0.02(+0.36%) |
Dec 30, 2002 | 4.763 | 4.763 | 4.763 | 4.763 | 587 | -0.09(-1.93%) |
Dec 27, 2002 | 4.856 | 4.856 | 4.856 | 4.856 | 587 | -0.01(-0.17%) |
Dec 26, 2002 | 4.890 | 4.890 | 4.865 | 4.865 | 2,939 | -0.07(-1.38%) |
Dec 24, 2002 | 4.933 | 4.933 | 4.933 | 4.933 | 0 | +0.00(+0.00%) |
Dec 23, 2002 | 4.924 | 4.967 | 4.924 | 4.933 | 7,054 | +0.06(+1.22%) |
Dec 20, 2002 | 4.916 | 4.916 | 4.873 | 4.873 | 2,351 | +0.05(+1.06%) |
Dec 19, 2002 | 4.856 | 4.856 | 4.822 | 4.822 | 7,054 | -0.04(-0.87%) |
Dec 18, 2002 | 4.890 | 4.890 | 4.865 | 4.865 | 31,746 | -0.03(-0.69%) |
Dec 17, 2002 | 4.882 | 4.899 | 4.873 | 4.899 | 2,351 | -0.02(-0.35%) |
Dec 16, 2002 | 4.916 | 4.916 | 4.916 | 4.916 | 5,878 | +0.00(+0.00%) |
Dec 13, 2002 | 4.950 | 4.950 | 4.916 | 4.916 | 1,763 | -0.08(-1.53%) |
Dec 12, 2002 | 4.992 | 5.001 | 4.992 | 4.992 | 9,406 | +0.10(+2.09%) |
Dec 11, 2002 | 4.848 | 4.890 | 4.848 | 4.890 | 2,351 | +0.11(+2.31%) |
Dec 10, 2002 | 4.805 | 4.805 | 4.780 | 4.780 | 7,642 | -0.03(-0.71%) |
Dec 09, 2002 | 4.814 | 4.814 | 4.814 | 4.814 | 5,878 | +0.00(+0.00%) |
Dec 06, 2002 | 4.814 | 4.814 | 4.814 | 4.814 | 0 | +0.00(+0.00%) |
Dec 05, 2002 | 4.831 | 4.839 | 4.713 | 4.814 | 144,621 | +0.12(+2.54%) |
Dec 04, 2002 | 4.814 | 4.822 | 4.610 | 4.695 | 87,595 | -0.25(-4.99%) |
Dec 03, 2002 | 4.984 | 4.984 | 4.899 | 4.941 | 5,878 | +0.01(+0.17%) |
Dec 02, 2002 | 4.933 | 4.933 | 4.933 | 4.933 | 1,175 | -0.02(-0.34%) |
Nov 29, 2002 | 4.950 | 4.950 | 4.950 | 4.950 | 587 | +0.10(+2.11%) |
Nov 27, 2002 | 4.890 | 4.890 | 4.848 | 4.848 | 2,939 | +0.11(+2.33%) |
Nov 26, 2002 | 4.737 | 4.737 | 4.737 | 4.737 | 1,175 | -0.03(-0.71%) |
Nov 25, 2002 | 4.771 | 4.771 | 4.771 | 4.771 | 0 | +0.00(+0.00%) |
Nov 22, 2002 | 4.771 | 4.771 | 4.771 | 4.771 | 587 | +0.04(+0.90%) |
Nov 21, 2002 | 4.843 | 4.843 | 4.729 | 4.729 | 11,169 | -0.03(-0.71%) |
Nov 20, 2002 | 4.763 | 4.763 | 4.763 | 4.763 | 0 | +0.00(+0.00%) |
Nov 19, 2002 | 4.763 | 4.763 | 4.763 | 4.763 | 0 | +0.00(+0.00%) |
Nov 18, 2002 | 4.805 | 4.805 | 4.763 | 4.763 | 1,763 | +0.07(+1.45%) |
Nov 15, 2002 | 4.695 | 4.695 | 4.695 | 4.695 | 0 | +0.00(+0.00%) |
Nov 14, 2002 | 4.695 | 4.695 | 4.695 | 4.695 | 5,291 | -0.02(-0.36%) |
Nov 13, 2002 | 4.712 | 4.712 | 4.712 | 4.712 | 587 | +0.00(+0.00%) |
Nov 12, 2002 | 4.754 | 4.754 | 4.703 | 4.712 | 19,400 | -0.05(-1.07%) |
Nov 11, 2002 | 4.763 | 4.763 | 4.763 | 4.763 | 587 | -0.03(-0.71%) |
Nov 08, 2002 | 4.797 | 4.797 | 4.797 | 4.797 | 1,175 | -0.09(-1.74%) |
Nov 07, 2002 | 4.890 | 4.890 | 4.882 | 4.882 | 1,763 | +0.03(+0.67%) |
Nov 06, 2002 | 4.865 | 4.865 | 4.848 | 4.850 | 4,703 | -0.03(-0.66%) |
Nov 05, 2002 | 4.882 | 4.882 | 4.882 | 4.882 | 1,763 | +0.03(+0.70%) |
Nov 04, 2002 | 4.848 | 4.848 | 4.848 | 4.848 | 1,763 | -0.04(-0.87%) |