Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 5.191 | 5.191 | 4.978 | 5.019 | 41,455 | -0.11(-2.15%) |
Jan 30, 2003 | 5.157 | 5.164 | 5.129 | 5.129 | 3,188 | -0.03(-0.54%) |
Jan 29, 2003 | 5.160 | 5.160 | 5.157 | 5.157 | 4,928 | +0.03(+0.53%) |
Jan 28, 2003 | 5.223 | 5.226 | 5.105 | 5.130 | 21,742 | -0.06(-1.19%) |
Jan 27, 2003 | 5.209 | 5.240 | 5.157 | 5.191 | 20,002 | -0.03(-0.59%) |
Jan 24, 2003 | 5.105 | 5.254 | 5.105 | 5.223 | 17,973 | -0.03(-0.59%) |
Jan 23, 2003 | 5.105 | 5.254 | 5.105 | 5.254 | 26,670 | +0.15(+2.97%) |
Jan 22, 2003 | 5.102 | 5.109 | 5.026 | 5.102 | 9,276 | +0.06(+1.23%) |
Jan 21, 2003 | 5.109 | 5.178 | 5.040 | 5.040 | 15,364 | -0.07(-1.28%) |
Jan 17, 2003 | 5.243 | 5.243 | 5.105 | 5.105 | 28,699 | -0.13(-2.50%) |
Jan 16, 2003 | 5.226 | 5.302 | 5.226 | 5.236 | 11,306 | -0.01(-0.13%) |
Jan 15, 2003 | 5.336 | 5.336 | 5.243 | 5.243 | 29,859 | -0.09(-1.75%) |
Jan 14, 2003 | 5.271 | 5.347 | 5.250 | 5.336 | 12,465 | +0.07(+1.31%) |
Jan 13, 2003 | 5.467 | 5.519 | 5.267 | 5.267 | 54,211 | +0.02(+0.39%) |
Jan 10, 2003 | 5.340 | 5.340 | 5.247 | 5.247 | 9,276 | -0.02(-0.46%) |
Jan 09, 2003 | 5.191 | 5.347 | 5.191 | 5.271 | 25,511 | +0.10(+1.87%) |
Jan 08, 2003 | 5.243 | 5.243 | 5.078 | 5.174 | 8,986 | -0.08(-1.57%) |
Jan 07, 2003 | 5.143 | 5.257 | 5.091 | 5.257 | 20,582 | +0.17(+3.32%) |
Jan 06, 2003 | 5.140 | 5.174 | 5.085 | 5.088 | 28,120 | -0.08(-1.59%) |
Jan 03, 2003 | 5.053 | 5.174 | 5.053 | 5.170 | 40,295 | +0.12(+2.43%) |
Jan 02, 2003 | 5.043 | 5.126 | 5.002 | 5.048 | 24,641 | -0.04(-0.72%) |
Dec 31, 2002 | 4.991 | 5.140 | 4.950 | 5.085 | 46,093 | +0.12(+2.50%) |
Dec 30, 2002 | 4.964 | 4.964 | 4.933 | 4.960 | 11,885 | +0.00(+0.07%) |
Dec 27, 2002 | 4.919 | 4.957 | 4.919 | 4.957 | 3,188 | +0.00(+0.00%) |
Dec 26, 2002 | 4.967 | 4.967 | 4.950 | 4.957 | 3,188 | +0.07(+1.41%) |
Dec 24, 2002 | 4.888 | 4.898 | 4.881 | 4.888 | 4,058 | -0.00(-0.06%) |
Dec 23, 2002 | 4.905 | 4.960 | 4.905 | 4.891 | 23,771 | -0.05(-1.05%) |
Dec 20, 2002 | 4.905 | 4.960 | 4.905 | 4.943 | 8,117 | +0.05(+0.99%) |
Dec 19, 2002 | 4.888 | 4.978 | 4.888 | 4.895 | 22,032 | -0.04(-0.91%) |
Dec 18, 2002 | 4.881 | 4.940 | 4.847 | 4.940 | 24,641 | +0.10(+2.14%) |
Dec 17, 2002 | 4.791 | 4.929 | 4.788 | 4.836 | 25,511 | +0.08(+1.59%) |
Dec 16, 2002 | 4.715 | 4.809 | 4.709 | 4.760 | 24,061 | +0.02(+0.36%) |
Dec 13, 2002 | 4.726 | 4.809 | 4.726 | 4.743 | 3,478 | -0.03(-0.58%) |
Dec 12, 2002 | 4.743 | 4.771 | 4.726 | 4.771 | 5,218 | +0.03(+0.57%) |
Dec 11, 2002 | 4.619 | 4.881 | 4.619 | 4.743 | 15,074 | +0.09(+2.01%) |
Dec 10, 2002 | 4.709 | 4.729 | 4.650 | 4.650 | 2,319 | -0.01(-0.15%) |
Dec 09, 2002 | 4.674 | 4.678 | 4.657 | 4.657 | 30,729 | -0.06(-1.17%) |
Dec 06, 2002 | 4.688 | 4.905 | 4.674 | 4.712 | 71,025 | +0.01(+0.29%) |
Dec 05, 2002 | 4.798 | 4.929 | 4.678 | 4.698 | 66,096 | -0.04(-0.95%) |
Dec 04, 2002 | 4.695 | 4.798 | 4.684 | 4.743 | 14,205 | +0.07(+1.40%) |
Dec 03, 2002 | 4.657 | 4.743 | 4.657 | 4.678 | 25,800 | +0.05(+1.12%) |
Dec 02, 2002 | 4.591 | 4.709 | 4.591 | 4.626 | 16,814 | -0.04(-0.81%) |
Nov 29, 2002 | 4.591 | 4.667 | 4.591 | 4.664 | 3,188 | +0.07(+1.58%) |
Nov 27, 2002 | 4.548 | 4.591 | 4.545 | 4.591 | 13,625 | +0.04(+0.83%) |
Nov 26, 2002 | 4.526 | 4.553 | 4.433 | 4.553 | 24,931 | +0.03(+0.61%) |
Nov 25, 2002 | 4.484 | 4.526 | 4.453 | 4.526 | 23,481 | +0.05(+1.16%) |
Nov 22, 2002 | 4.398 | 4.474 | 4.398 | 4.474 | 16,814 | -0.01(-0.15%) |
Nov 21, 2002 | 4.498 | 4.543 | 4.415 | 4.481 | 8,117 | -0.02(-0.39%) |
Nov 20, 2002 | 4.519 | 4.519 | 4.450 | 4.498 | 7,537 | -0.01(-0.23%) |
Nov 19, 2002 | 4.364 | 4.515 | 4.364 | 4.508 | 18,553 | +0.18(+4.14%) |
Nov 18, 2002 | 4.795 | 4.864 | 4.177 | 4.329 | 49,862 | -0.34(-7.38%) |
Nov 15, 2002 | 4.850 | 4.860 | 4.674 | 4.674 | 29,279 | -0.21(-4.38%) |
Nov 14, 2002 | 4.967 | 4.967 | 4.881 | 4.888 | 24,061 | -0.03(-0.56%) |
Nov 13, 2002 | 4.950 | 4.967 | 4.898 | 4.916 | 10,436 | -0.02(-0.41%) |
Nov 12, 2002 | 4.864 | 5.002 | 4.864 | 4.936 | 33,048 | +0.09(+1.77%) |
Nov 11, 2002 | 4.912 | 4.933 | 4.788 | 4.850 | 28,120 | -0.07(-1.33%) |
Nov 08, 2002 | 4.802 | 4.947 | 4.791 | 4.916 | 10,146 | +0.05(+0.93%) |
Nov 07, 2002 | 4.833 | 4.898 | 4.829 | 4.870 | 17,393 | +0.04(+0.77%) |
Nov 06, 2002 | 4.864 | 4.909 | 4.774 | 4.833 | 13,335 | +0.10(+2.12%) |
Nov 05, 2002 | 4.905 | 4.912 | 4.726 | 4.733 | 8,117 | -0.06(-1.29%) |
Nov 04, 2002 | 4.902 | 4.933 | 4.660 | 4.795 | 27,830 | +0.01(+0.29%) |