Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 5.716 | 5.725 | 5.686 | 5.712 | 96,468 | +0.03(+0.54%) |
Jan 30, 2003 | 5.703 | 5.708 | 5.664 | 5.682 | 144,013 | -0.03(-0.53%) |
Jan 29, 2003 | 5.730 | 5.738 | 5.695 | 5.712 | 125,178 | -0.01(-0.15%) |
Jan 28, 2003 | 5.690 | 5.721 | 5.664 | 5.721 | 240,021 | +0.05(+0.92%) |
Jan 27, 2003 | 5.673 | 5.682 | 5.647 | 5.669 | 126,327 | +0.02(+0.39%) |
Jan 24, 2003 | 5.695 | 5.703 | 5.638 | 5.647 | 188,342 | -0.05(-0.84%) |
Jan 23, 2003 | 5.638 | 5.695 | 5.634 | 5.695 | 140,797 | +0.06(+1.08%) |
Jan 22, 2003 | 5.660 | 5.695 | 5.629 | 5.634 | 161,698 | -0.03(-0.46%) |
Jan 21, 2003 | 5.638 | 5.673 | 5.612 | 5.660 | 212,689 | +0.04(+0.78%) |
Jan 17, 2003 | 5.625 | 5.634 | 5.595 | 5.616 | 162,158 | +0.00(+0.08%) |
Jan 16, 2003 | 5.608 | 5.634 | 5.573 | 5.612 | 110,249 | +0.00(+0.08%) |
Jan 15, 2003 | 5.542 | 5.608 | 5.542 | 5.608 | 137,581 | +0.03(+0.62%) |
Jan 14, 2003 | 5.508 | 5.612 | 5.499 | 5.573 | 304,793 | +0.04(+0.71%) |
Jan 13, 2003 | 5.573 | 5.582 | 5.508 | 5.534 | 238,873 | -0.04(-0.78%) |
Jan 10, 2003 | 5.595 | 5.629 | 5.538 | 5.577 | 320,871 | -0.01(-0.23%) |
Jan 09, 2003 | 5.712 | 5.712 | 5.577 | 5.590 | 265,287 | -0.12(-2.13%) |
Jan 08, 2003 | 5.738 | 5.747 | 5.686 | 5.712 | 334,652 | -0.03(-0.46%) |
Jan 07, 2003 | 5.747 | 5.747 | 5.703 | 5.738 | 226,929 | -0.03(-0.53%) |
Jan 06, 2003 | 5.786 | 5.791 | 5.756 | 5.769 | 158,253 | -0.01(-0.15%) |
Jan 03, 2003 | 5.730 | 5.782 | 5.730 | 5.777 | 181,451 | +0.05(+0.84%) |
Jan 02, 2003 | 5.760 | 5.760 | 5.730 | 5.730 | 105,425 | -0.00(-0.08%) |
Dec 31, 2002 | 5.703 | 5.760 | 5.677 | 5.734 | 327,302 | +0.04(+0.77%) |
Dec 30, 2002 | 5.603 | 5.699 | 5.603 | 5.690 | 468,559 | +0.07(+1.32%) |
Dec 27, 2002 | 5.642 | 5.642 | 5.577 | 5.616 | 478,205 | +0.02(+0.39%) |
Dec 26, 2002 | 5.586 | 5.647 | 5.586 | 5.595 | 258,396 | +0.00(+0.00%) |
Dec 24, 2002 | 5.595 | 5.612 | 5.582 | 5.595 | 152,970 | +0.01(+0.23%) |
Dec 23, 2002 | 5.590 | 5.625 | 5.573 | 5.582 | 348,433 | -0.01(-0.16%) |
Dec 20, 2002 | 5.577 | 5.642 | 5.577 | 5.590 | 267,813 | -0.02(-0.39%) |
Dec 19, 2002 | 5.612 | 5.612 | 5.586 | 5.612 | 266,665 | +0.00(+0.00%) |
Dec 18, 2002 | 5.664 | 5.673 | 5.603 | 5.612 | 258,396 | -0.05(-0.85%) |
Dec 17, 2002 | 5.642 | 5.682 | 5.625 | 5.660 | 173,412 | +0.02(+0.31%) |
Dec 16, 2002 | 5.682 | 5.699 | 5.638 | 5.642 | 218,201 | -0.01(-0.23%) |
Dec 13, 2002 | 5.682 | 5.682 | 5.586 | 5.656 | 224,173 | +0.01(+0.15%) |
Dec 12, 2002 | 5.677 | 5.695 | 5.625 | 5.647 | 311,683 | -0.05(-0.92%) |
Dec 11, 2002 | 5.638 | 5.699 | 5.638 | 5.699 | 252,884 | +0.04(+0.69%) |
Dec 10, 2002 | 5.703 | 5.703 | 5.647 | 5.660 | 177,087 | -0.04(-0.76%) |
Dec 09, 2002 | 5.721 | 5.721 | 5.664 | 5.703 | 220,498 | +0.01(+0.23%) |
Dec 06, 2002 | 5.743 | 5.769 | 5.690 | 5.690 | 166,292 | -0.03(-0.61%) |
Dec 05, 2002 | 5.708 | 5.743 | 5.664 | 5.725 | 197,070 | +0.01(+0.23%) |
Dec 04, 2002 | 5.712 | 5.747 | 5.651 | 5.712 | 271,259 | +0.01(+0.15%) |
Dec 03, 2002 | 5.656 | 5.703 | 5.599 | 5.703 | 336,030 | +0.06(+1.08%) |
Dec 02, 2002 | 5.647 | 5.664 | 5.616 | 5.642 | 224,632 | -0.02(-0.31%) |
Nov 29, 2002 | 5.673 | 5.703 | 5.660 | 5.660 | 54,435 | -0.01(-0.23%) |
Nov 27, 2002 | 5.738 | 5.738 | 5.669 | 5.673 | 99,683 | -0.03(-0.53%) |
Nov 26, 2002 | 5.699 | 5.747 | 5.686 | 5.703 | 269,880 | +0.02(+0.38%) |
Nov 25, 2002 | 5.716 | 5.721 | 5.660 | 5.682 | 268,502 | +0.00(+0.00%) |
Nov 22, 2002 | 5.725 | 5.764 | 5.682 | 5.682 | 195,692 | -0.08(-1.36%) |
Nov 21, 2002 | 5.760 | 5.764 | 5.699 | 5.760 | 146,769 | +0.03(+0.61%) |
Nov 20, 2002 | 5.716 | 5.764 | 5.708 | 5.725 | 200,515 | +0.01(+0.23%) |
Nov 19, 2002 | 5.738 | 5.738 | 5.677 | 5.712 | 195,003 | +0.00(+0.00%) |
Nov 18, 2002 | 5.712 | 5.738 | 5.682 | 5.712 | 234,049 | +0.00(+0.00%) |
Nov 15, 2002 | 5.721 | 5.743 | 5.686 | 5.712 | 153,430 | -0.02(-0.38%) |
Nov 14, 2002 | 5.734 | 5.743 | 5.673 | 5.734 | 222,106 | -0.03(-0.60%) |
Nov 13, 2002 | 5.730 | 5.777 | 5.730 | 5.769 | 174,331 | -0.03(-0.60%) |
Nov 12, 2002 | 5.791 | 5.834 | 5.769 | 5.804 | 303,644 | +0.01(+0.23%) |
Nov 11, 2002 | 5.786 | 5.817 | 5.769 | 5.791 | 140,567 | +0.01(+0.15%) |
Nov 08, 2002 | 5.782 | 5.782 | 5.751 | 5.782 | 210,392 | +0.03(+0.45%) |
Nov 07, 2002 | 5.756 | 5.804 | 5.747 | 5.756 | 205,568 | +0.00(+0.08%) |
Nov 06, 2002 | 5.786 | 5.795 | 5.730 | 5.751 | 107,033 | -0.04(-0.68%) |
Nov 05, 2002 | 5.764 | 5.791 | 5.734 | 5.791 | 161,009 | +0.02(+0.38%) |
Nov 04, 2002 | 5.878 | 5.878 | 5.721 | 5.769 | 172,494 | -0.10(-1.78%) |