Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 4.892 | 5.025 | 4.892 | 5.020 | 47,577 | +0.06(+1.29%) |
Jan 30, 2003 | 5.014 | 5.014 | 4.924 | 4.956 | 77,478 | -0.04(-0.85%) |
Jan 29, 2003 | 5.009 | 5.025 | 4.919 | 4.999 | 25,387 | -0.05(-0.95%) |
Jan 28, 2003 | 4.977 | 5.046 | 4.945 | 5.046 | 56,416 | -0.04(-0.73%) |
Jan 27, 2003 | 5.142 | 5.153 | 5.078 | 5.084 | 244,283 | -0.08(-1.54%) |
Jan 24, 2003 | 5.068 | 5.179 | 5.068 | 5.163 | 172,634 | +0.05(+1.04%) |
Jan 23, 2003 | 5.094 | 5.163 | 5.094 | 5.110 | 17,112 | +0.04(+0.84%) |
Jan 22, 2003 | 5.105 | 5.110 | 5.068 | 5.068 | 53,031 | -0.09(-1.75%) |
Jan 21, 2003 | 5.121 | 5.174 | 5.116 | 5.158 | 57,544 | -0.04(-0.82%) |
Jan 17, 2003 | 5.185 | 5.201 | 5.137 | 5.201 | 11,095 | +0.02(+0.31%) |
Jan 16, 2003 | 5.179 | 5.185 | 5.163 | 5.185 | 57,920 | +0.01(+0.10%) |
Jan 15, 2003 | 5.195 | 5.195 | 5.163 | 5.179 | 28,208 | -0.02(-0.41%) |
Jan 14, 2003 | 5.201 | 5.206 | 5.100 | 5.201 | 44,568 | +0.12(+2.41%) |
Jan 13, 2003 | 5.137 | 5.179 | 5.078 | 5.078 | 7,710 | -0.10(-1.95%) |
Jan 10, 2003 | 5.105 | 5.190 | 5.057 | 5.179 | 152,888 | +0.05(+0.93%) |
Jan 09, 2003 | 5.052 | 5.131 | 5.052 | 5.131 | 14,480 | +0.07(+1.47%) |
Jan 08, 2003 | 5.052 | 5.089 | 5.052 | 5.057 | 11,471 | -0.02(-0.42%) |
Jan 07, 2003 | 5.105 | 5.131 | 5.052 | 5.078 | 112,080 | -0.03(-0.52%) |
Jan 06, 2003 | 5.052 | 5.137 | 5.036 | 5.105 | 67,699 | +0.15(+3.00%) |
Jan 03, 2003 | 4.945 | 4.967 | 4.876 | 4.956 | 13,351 | +0.04(+0.76%) |
Jan 02, 2003 | 4.887 | 4.945 | 4.850 | 4.919 | 24,823 | +0.09(+1.87%) |
Dec 31, 2002 | 4.871 | 4.876 | 4.818 | 4.828 | 16,360 | -0.05(-0.98%) |
Dec 30, 2002 | 4.855 | 4.892 | 4.850 | 4.876 | 24,635 | -0.05(-0.97%) |
Dec 27, 2002 | 4.945 | 4.945 | 4.818 | 4.924 | 13,163 | -0.03(-0.64%) |
Dec 26, 2002 | 4.940 | 4.967 | 4.866 | 4.956 | 13,351 | +0.02(+0.32%) |
Dec 24, 2002 | 4.945 | 4.972 | 4.940 | 4.940 | 27,644 | -0.01(-0.11%) |
Dec 23, 2002 | 4.956 | 4.972 | 4.919 | 4.945 | 26,891 | -0.11(-2.21%) |
Dec 20, 2002 | 5.052 | 5.057 | 5.052 | 5.057 | 15,232 | +0.05(+1.06%) |
Dec 19, 2002 | 4.977 | 5.014 | 4.913 | 5.004 | 87,445 | +0.02(+0.32%) |
Dec 18, 2002 | 4.972 | 5.020 | 4.945 | 4.988 | 28,584 | +0.05(+0.97%) |
Dec 17, 2002 | 5.052 | 5.052 | 4.935 | 4.940 | 19,181 | +0.01(+0.11%) |
Dec 16, 2002 | 4.935 | 4.988 | 4.882 | 4.935 | 12,223 | +0.04(+0.76%) |
Dec 13, 2002 | 4.999 | 5.009 | 4.892 | 4.898 | 89,890 | -0.13(-2.64%) |
Dec 12, 2002 | 4.945 | 5.041 | 4.940 | 5.030 | 20,121 | +0.14(+2.94%) |
Dec 11, 2002 | 4.919 | 4.967 | 4.887 | 4.887 | 5,829 | -0.13(-2.55%) |
Dec 10, 2002 | 4.908 | 5.014 | 4.908 | 5.014 | 29,148 | +0.04(+0.86%) |
Dec 09, 2002 | 5.025 | 5.052 | 4.972 | 4.972 | 17,489 | -0.05(-1.06%) |
Dec 06, 2002 | 4.951 | 5.025 | 4.945 | 5.025 | 48,894 | +0.00(+0.00%) |
Dec 05, 2002 | 5.057 | 5.057 | 4.935 | 5.025 | 113,961 | +0.09(+1.83%) |
Dec 04, 2002 | 5.057 | 5.057 | 4.935 | 4.935 | 473,333 | -0.15(-2.93%) |
Dec 03, 2002 | 5.100 | 5.100 | 5.062 | 5.084 | 24,447 | +0.02(+0.31%) |
Dec 02, 2002 | 5.116 | 5.163 | 5.062 | 5.068 | 183,353 | -0.05(-1.04%) |
Nov 29, 2002 | 5.094 | 5.126 | 5.030 | 5.121 | 47,389 | +0.04(+0.84%) |
Nov 27, 2002 | 5.036 | 5.078 | 4.951 | 5.078 | 24,447 | +0.08(+1.60%) |
Nov 26, 2002 | 4.940 | 5.020 | 4.929 | 4.999 | 52,843 | -0.03(-0.53%) |
Nov 25, 2002 | 5.052 | 5.100 | 4.999 | 5.025 | 12,975 | +0.01(+0.11%) |
Nov 22, 2002 | 5.062 | 5.131 | 5.004 | 5.020 | 844,742 | -0.03(-0.63%) |
Nov 21, 2002 | 5.025 | 5.105 | 4.999 | 5.052 | 318,752 | +0.08(+1.60%) |
Nov 20, 2002 | 4.972 | 5.020 | 4.972 | 4.972 | 13,351 | +0.03(+0.54%) |
Nov 19, 2002 | 4.951 | 4.999 | 4.892 | 4.945 | 15,044 | -0.05(-1.06%) |
Nov 18, 2002 | 4.935 | 5.036 | 4.919 | 4.999 | 54,912 | +0.06(+1.29%) |
Nov 15, 2002 | 4.924 | 5.020 | 4.924 | 4.935 | 21,062 | +0.06(+1.31%) |
Nov 14, 2002 | 4.919 | 4.951 | 4.871 | 4.871 | 21,814 | +0.01(+0.11%) |
Nov 13, 2002 | 4.924 | 4.945 | 4.866 | 4.866 | 15,608 | +0.00(+0.00%) |
Nov 12, 2002 | 4.876 | 4.972 | 4.866 | 4.866 | 30,088 | +0.06(+1.33%) |
Nov 11, 2002 | 4.940 | 4.940 | 4.802 | 4.802 | 8,650 | -0.15(-3.01%) |
Nov 08, 2002 | 4.999 | 5.041 | 4.945 | 4.951 | 56,980 | +0.01(+0.11%) |
Nov 07, 2002 | 5.009 | 5.062 | 4.945 | 4.945 | 161,727 | -0.06(-1.17%) |
Nov 06, 2002 | 5.078 | 5.121 | 5.004 | 5.004 | 23,318 | +0.03(+0.64%) |
Nov 05, 2002 | 5.036 | 5.052 | 4.972 | 4.972 | 12,975 | +0.00(+0.00%) |
Nov 04, 2002 | 4.967 | 5.052 | 4.967 | 4.972 | 29,148 | +0.03(+0.65%) |