Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 5.642 | 5.915 | 5.642 | 5.915 | 2,147,718 | +0.29(+5.18%) |
Jan 30, 2003 | 5.593 | 5.683 | 5.571 | 5.624 | 973,085 | +0.06(+1.07%) |
Jan 29, 2003 | 5.472 | 5.584 | 5.472 | 5.564 | 1,593,286 | +0.11(+1.94%) |
Jan 28, 2003 | 5.402 | 5.487 | 5.379 | 5.458 | 2,002,038 | +0.07(+1.34%) |
Jan 27, 2003 | 5.417 | 5.437 | 5.365 | 5.386 | 1,286,368 | -0.03(-0.57%) |
Jan 24, 2003 | 5.458 | 5.458 | 5.388 | 5.417 | 1,272,931 | -0.05(-0.88%) |
Jan 23, 2003 | 5.423 | 5.487 | 5.413 | 5.465 | 787,096 | +0.06(+1.10%) |
Jan 22, 2003 | 5.375 | 5.410 | 5.359 | 5.406 | 713,548 | +0.03(+0.61%) |
Jan 21, 2003 | 5.375 | 5.440 | 5.368 | 5.373 | 775,781 | +0.00(+0.00%) |
Jan 17, 2003 | 5.352 | 5.417 | 5.347 | 5.373 | 1,004,201 | +0.01(+0.26%) |
Jan 16, 2003 | 5.371 | 5.416 | 5.348 | 5.359 | 871,251 | +0.01(+0.13%) |
Jan 15, 2003 | 5.416 | 5.416 | 5.352 | 5.352 | 1,169,682 | -0.06(-1.07%) |
Jan 14, 2003 | 5.390 | 5.430 | 5.373 | 5.410 | 650,609 | +0.02(+0.37%) |
Jan 13, 2003 | 5.386 | 5.430 | 5.294 | 5.390 | 431,382 | +0.01(+0.13%) |
Jan 10, 2003 | 5.437 | 5.453 | 5.369 | 5.383 | 623,736 | -0.07(-1.25%) |
Jan 09, 2003 | 5.373 | 5.479 | 5.373 | 5.451 | 630,808 | +0.07(+1.31%) |
Jan 08, 2003 | 5.402 | 5.429 | 5.366 | 5.380 | 697,990 | -0.05(-0.89%) |
Jan 07, 2003 | 5.557 | 5.557 | 5.371 | 5.429 | 1,055,826 | -0.13(-2.34%) |
Jan 06, 2003 | 5.423 | 5.571 | 5.423 | 5.559 | 864,886 | +0.14(+2.50%) |
Jan 03, 2003 | 5.375 | 5.457 | 5.373 | 5.423 | 711,427 | +0.05(+0.92%) |
Jan 02, 2003 | 5.289 | 5.388 | 5.289 | 5.373 | 635,758 | +0.09(+1.63%) |
Dec 31, 2002 | 5.327 | 5.373 | 5.287 | 5.287 | 987,936 | -0.04(-0.69%) |
Dec 30, 2002 | 5.301 | 5.344 | 5.276 | 5.324 | 951,870 | +0.03(+0.51%) |
Dec 27, 2002 | 5.341 | 5.347 | 5.274 | 5.297 | 503,515 | -0.04(-0.79%) |
Dec 26, 2002 | 5.317 | 5.366 | 5.272 | 5.339 | 483,006 | +0.04(+0.69%) |
Dec 24, 2002 | 5.317 | 5.324 | 5.246 | 5.303 | 694,454 | -0.01(-0.27%) |
Dec 23, 2002 | 5.324 | 5.354 | 5.296 | 5.317 | 979,450 | -0.03(-0.53%) |
Dec 20, 2002 | 5.303 | 5.345 | 5.301 | 5.345 | 1,043,096 | +0.04(+0.80%) |
Dec 19, 2002 | 5.253 | 5.303 | 5.250 | 5.303 | 963,184 | +0.03(+0.54%) |
Dec 18, 2002 | 5.324 | 5.324 | 5.255 | 5.274 | 505,636 | -0.06(-1.06%) |
Dec 17, 2002 | 5.373 | 5.395 | 5.282 | 5.331 | 601,106 | -0.04(-0.79%) |
Dec 16, 2002 | 5.289 | 5.373 | 5.287 | 5.373 | 578,476 | +0.11(+2.01%) |
Dec 13, 2002 | 5.298 | 5.341 | 5.267 | 5.267 | 608,885 | -0.03(-0.53%) |
Dec 12, 2002 | 5.274 | 5.337 | 5.253 | 5.296 | 841,549 | +0.03(+0.48%) |
Dec 11, 2002 | 5.232 | 5.296 | 5.212 | 5.270 | 704,355 | +0.02(+0.35%) |
Dec 10, 2002 | 5.218 | 5.259 | 5.191 | 5.252 | 992,179 | +0.05(+0.98%) |
Dec 09, 2002 | 5.232 | 5.287 | 5.201 | 5.201 | 676,775 | -0.05(-0.92%) |
Dec 06, 2002 | 5.239 | 5.265 | 5.190 | 5.249 | 864,179 | -0.01(-0.27%) |
Dec 05, 2002 | 5.225 | 5.263 | 5.204 | 5.263 | 756,687 | +0.03(+0.57%) |
Dec 04, 2002 | 5.255 | 5.332 | 5.228 | 5.233 | 487,957 | -0.02(-0.38%) |
Dec 03, 2002 | 5.232 | 5.337 | 5.232 | 5.253 | 808,311 | -0.01(-0.24%) |
Dec 02, 2002 | 5.204 | 5.297 | 5.204 | 5.266 | 889,637 | +0.06(+1.20%) |
Nov 29, 2002 | 5.274 | 5.303 | 5.204 | 5.204 | 466,034 | -0.10(-1.87%) |
Nov 27, 2002 | 5.314 | 5.351 | 5.260 | 5.303 | 707,184 | -0.01(-0.21%) |
Nov 26, 2002 | 5.342 | 5.383 | 5.279 | 5.314 | 868,422 | -0.13(-2.36%) |
Nov 25, 2002 | 5.413 | 5.487 | 5.413 | 5.443 | 3,754,441 | +0.03(+0.55%) |
Nov 22, 2002 | 5.359 | 5.451 | 5.358 | 5.413 | 891,052 | +0.08(+1.46%) |
Nov 21, 2002 | 5.495 | 5.495 | 5.306 | 5.335 | 864,886 | -0.15(-2.76%) |
Nov 20, 2002 | 5.458 | 5.549 | 5.446 | 5.487 | 908,024 | +0.10(+1.78%) |
Nov 19, 2002 | 5.460 | 5.460 | 5.345 | 5.390 | 591,206 | -0.07(-1.24%) |
Nov 18, 2002 | 5.515 | 5.549 | 5.431 | 5.458 | 659,802 | -0.06(-1.08%) |
Nov 15, 2002 | 5.465 | 5.570 | 5.451 | 5.518 | 591,913 | +0.04(+0.70%) |
Nov 14, 2002 | 5.380 | 5.513 | 5.380 | 5.479 | 391,072 | +0.10(+1.81%) |
Nov 13, 2002 | 5.341 | 5.437 | 5.315 | 5.382 | 382,586 | +0.04(+0.69%) |
Nov 12, 2002 | 5.375 | 5.460 | 5.306 | 5.345 | 619,493 | -0.04(-0.66%) |
Nov 11, 2002 | 5.359 | 5.455 | 5.310 | 5.380 | 808,311 | -0.05(-0.86%) |
Nov 08, 2002 | 5.430 | 5.498 | 5.373 | 5.427 | 591,206 | +0.02(+0.34%) |
Nov 07, 2002 | 5.614 | 5.618 | 5.409 | 5.409 | 835,184 | -0.23(-4.02%) |
Nov 06, 2002 | 5.713 | 5.726 | 5.614 | 5.635 | 768,709 | -0.05(-0.87%) |
Nov 05, 2002 | 5.586 | 5.685 | 5.525 | 5.685 | 755,979 | +0.12(+2.13%) |
Nov 04, 2002 | 5.642 | 5.656 | 5.536 | 5.566 | 618,786 | -0.04(-0.73%) |