Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 5.745 | 5.754 | 5.714 | 5.741 | 95,988 | +0.03(+0.54%) |
Jan 30, 2003 | 5.732 | 5.736 | 5.693 | 5.710 | 143,296 | -0.03(-0.53%) |
Jan 29, 2003 | 5.758 | 5.767 | 5.723 | 5.741 | 124,556 | -0.01(-0.15%) |
Jan 28, 2003 | 5.719 | 5.749 | 5.693 | 5.749 | 238,827 | +0.05(+0.92%) |
Jan 27, 2003 | 5.701 | 5.710 | 5.675 | 5.697 | 125,698 | +0.02(+0.39%) |
Jan 24, 2003 | 5.723 | 5.732 | 5.666 | 5.675 | 187,405 | -0.05(-0.84%) |
Jan 23, 2003 | 5.666 | 5.723 | 5.662 | 5.723 | 140,096 | +0.06(+1.08%) |
Jan 22, 2003 | 5.688 | 5.723 | 5.658 | 5.662 | 160,894 | -0.03(-0.46%) |
Jan 21, 2003 | 5.666 | 5.701 | 5.640 | 5.688 | 211,630 | +0.04(+0.78%) |
Jan 17, 2003 | 5.653 | 5.662 | 5.623 | 5.644 | 161,351 | +0.00(+0.08%) |
Jan 16, 2003 | 5.636 | 5.662 | 5.601 | 5.640 | 109,700 | +0.00(+0.08%) |
Jan 15, 2003 | 5.570 | 5.636 | 5.570 | 5.636 | 136,897 | +0.04(+0.63%) |
Jan 14, 2003 | 5.535 | 5.640 | 5.526 | 5.601 | 303,276 | +0.04(+0.71%) |
Jan 13, 2003 | 5.601 | 5.609 | 5.535 | 5.561 | 237,684 | -0.04(-0.78%) |
Jan 10, 2003 | 5.623 | 5.658 | 5.566 | 5.605 | 319,274 | -0.01(-0.23%) |
Jan 09, 2003 | 5.741 | 5.741 | 5.605 | 5.618 | 263,967 | -0.12(-2.13%) |
Jan 08, 2003 | 5.767 | 5.776 | 5.714 | 5.741 | 332,987 | -0.03(-0.46%) |
Jan 07, 2003 | 5.776 | 5.776 | 5.732 | 5.767 | 225,800 | -0.03(-0.53%) |
Jan 06, 2003 | 5.815 | 5.819 | 5.784 | 5.798 | 157,466 | -0.01(-0.15%) |
Jan 03, 2003 | 5.758 | 5.811 | 5.758 | 5.806 | 180,549 | +0.05(+0.84%) |
Jan 02, 2003 | 5.789 | 5.789 | 5.758 | 5.758 | 104,901 | -0.00(-0.08%) |
Dec 31, 2002 | 5.732 | 5.789 | 5.706 | 5.763 | 325,673 | +0.04(+0.77%) |
Dec 30, 2002 | 5.631 | 5.728 | 5.631 | 5.719 | 466,228 | +0.07(+1.32%) |
Dec 27, 2002 | 5.671 | 5.671 | 5.605 | 5.644 | 475,826 | +0.02(+0.39%) |
Dec 26, 2002 | 5.614 | 5.675 | 5.614 | 5.623 | 257,111 | +0.00(+0.00%) |
Dec 24, 2002 | 5.623 | 5.640 | 5.609 | 5.623 | 152,209 | +0.01(+0.23%) |
Dec 23, 2002 | 5.618 | 5.653 | 5.601 | 5.609 | 346,699 | -0.01(-0.16%) |
Dec 20, 2002 | 5.605 | 5.671 | 5.605 | 5.618 | 266,481 | -0.02(-0.39%) |
Dec 19, 2002 | 5.640 | 5.640 | 5.614 | 5.640 | 265,338 | +0.00(+0.00%) |
Dec 18, 2002 | 5.693 | 5.701 | 5.631 | 5.640 | 257,111 | -0.05(-0.85%) |
Dec 17, 2002 | 5.671 | 5.710 | 5.653 | 5.688 | 172,550 | +0.02(+0.31%) |
Dec 16, 2002 | 5.710 | 5.728 | 5.666 | 5.671 | 217,115 | -0.01(-0.23%) |
Dec 13, 2002 | 5.710 | 5.710 | 5.614 | 5.684 | 223,058 | +0.01(+0.15%) |
Dec 12, 2002 | 5.706 | 5.723 | 5.653 | 5.675 | 310,133 | -0.05(-0.92%) |
Dec 11, 2002 | 5.666 | 5.728 | 5.666 | 5.728 | 251,626 | +0.04(+0.69%) |
Dec 10, 2002 | 5.732 | 5.732 | 5.675 | 5.688 | 176,206 | -0.04(-0.76%) |
Dec 09, 2002 | 5.749 | 5.749 | 5.693 | 5.732 | 219,401 | +0.01(+0.23%) |
Dec 06, 2002 | 5.771 | 5.798 | 5.719 | 5.719 | 165,465 | -0.04(-0.61%) |
Dec 05, 2002 | 5.736 | 5.771 | 5.693 | 5.754 | 196,090 | +0.01(+0.23%) |
Dec 04, 2002 | 5.741 | 5.776 | 5.679 | 5.741 | 269,909 | +0.01(+0.15%) |
Dec 03, 2002 | 5.684 | 5.732 | 5.627 | 5.732 | 334,358 | +0.06(+1.08%) |
Dec 02, 2002 | 5.675 | 5.693 | 5.644 | 5.671 | 223,515 | -0.02(-0.31%) |
Nov 29, 2002 | 5.701 | 5.732 | 5.688 | 5.688 | 54,164 | -0.01(-0.23%) |
Nov 27, 2002 | 5.767 | 5.767 | 5.697 | 5.701 | 99,187 | -0.03(-0.53%) |
Nov 26, 2002 | 5.728 | 5.776 | 5.714 | 5.732 | 268,538 | +0.02(+0.38%) |
Nov 25, 2002 | 5.745 | 5.749 | 5.688 | 5.710 | 267,166 | +0.00(+0.00%) |
Nov 22, 2002 | 5.754 | 5.793 | 5.710 | 5.710 | 194,718 | -0.08(-1.36%) |
Nov 21, 2002 | 5.789 | 5.793 | 5.728 | 5.789 | 146,039 | +0.04(+0.61%) |
Nov 20, 2002 | 5.745 | 5.793 | 5.736 | 5.754 | 199,518 | +0.01(+0.23%) |
Nov 19, 2002 | 5.767 | 5.767 | 5.706 | 5.741 | 194,033 | +0.00(+0.00%) |
Nov 18, 2002 | 5.741 | 5.767 | 5.710 | 5.741 | 232,885 | +0.00(+0.00%) |
Nov 15, 2002 | 5.749 | 5.771 | 5.714 | 5.741 | 152,666 | -0.02(-0.38%) |
Nov 14, 2002 | 5.763 | 5.771 | 5.701 | 5.763 | 221,001 | -0.03(-0.60%) |
Nov 13, 2002 | 5.758 | 5.806 | 5.758 | 5.798 | 173,464 | -0.04(-0.60%) |
Nov 12, 2002 | 5.819 | 5.863 | 5.798 | 5.833 | 302,134 | +0.01(+0.23%) |
Nov 11, 2002 | 5.815 | 5.846 | 5.798 | 5.819 | 139,868 | +0.01(+0.15%) |
Nov 08, 2002 | 5.811 | 5.811 | 5.780 | 5.811 | 209,345 | +0.03(+0.45%) |
Nov 07, 2002 | 5.784 | 5.833 | 5.776 | 5.784 | 204,546 | +0.00(+0.08%) |
Nov 06, 2002 | 5.815 | 5.824 | 5.758 | 5.780 | 106,501 | -0.04(-0.68%) |
Nov 05, 2002 | 5.793 | 5.819 | 5.763 | 5.819 | 160,208 | +0.02(+0.38%) |
Nov 04, 2002 | 5.907 | 5.907 | 5.749 | 5.798 | 171,635 | -0.11(-1.78%) |