Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 5.365 | 5.410 | 5.354 | 5.373 | 15,947 | -0.01(-0.14%) |
Jan 30, 2003 | 5.425 | 5.397 | 5.357 | 5.380 | 28,573 | -0.05(-0.83%) |
Jan 29, 2003 | 5.362 | 5.425 | 5.362 | 5.425 | 23,921 | +0.05(+0.87%) |
Jan 28, 2003 | 5.376 | 5.379 | 5.332 | 5.379 | 13,289 | +0.05(+0.87%) |
Jan 27, 2003 | 5.308 | 5.430 | 5.305 | 5.332 | 46,514 | +0.01(+0.11%) |
Jan 24, 2003 | 5.493 | 5.493 | 5.306 | 5.326 | 72,429 | -0.18(-3.23%) |
Jan 23, 2003 | 5.546 | 5.546 | 5.455 | 5.503 | 119,608 | -0.03(-0.54%) |
Jan 22, 2003 | 5.576 | 5.576 | 5.520 | 5.534 | 17,941 | -0.03(-0.62%) |
Jan 21, 2003 | 5.658 | 5.658 | 5.564 | 5.568 | 35,217 | -0.12(-2.17%) |
Jan 17, 2003 | 5.698 | 5.699 | 5.640 | 5.692 | 44,520 | +0.03(+0.45%) |
Jan 16, 2003 | 5.625 | 5.717 | 5.625 | 5.666 | 39,869 | +0.04(+0.78%) |
Jan 15, 2003 | 5.616 | 5.631 | 5.583 | 5.622 | 79,738 | +0.03(+0.59%) |
Jan 14, 2003 | 5.583 | 5.595 | 5.568 | 5.589 | 51,165 | +0.04(+0.76%) |
Jan 13, 2003 | 5.696 | 5.704 | 5.546 | 5.547 | 239,216 | -0.17(-2.95%) |
Jan 10, 2003 | 5.696 | 5.732 | 5.690 | 5.716 | 66,448 | +0.02(+0.35%) |
Jan 09, 2003 | 5.689 | 5.749 | 5.681 | 5.696 | 24,586 | +0.03(+0.45%) |
Jan 08, 2003 | 5.687 | 5.687 | 5.636 | 5.671 | 117,614 | -0.02(-0.40%) |
Jan 07, 2003 | 5.716 | 5.756 | 5.660 | 5.693 | 91,699 | -0.06(-1.10%) |
Jan 06, 2003 | 5.764 | 5.786 | 5.734 | 5.756 | 208,649 | -0.01(-0.16%) |
Jan 03, 2003 | 5.785 | 5.794 | 5.749 | 5.765 | 47,178 | +0.00(+0.03%) |
Jan 02, 2003 | 5.853 | 5.853 | 5.683 | 5.764 | 55,817 | +0.02(+0.31%) |
Dec 31, 2002 | 5.652 | 5.854 | 5.594 | 5.746 | 162,135 | +0.13(+2.25%) |
Dec 30, 2002 | 5.710 | 5.710 | 5.613 | 5.619 | 111,634 | -0.06(-1.09%) |
Dec 27, 2002 | 5.794 | 5.794 | 5.681 | 5.681 | 81,732 | -0.13(-2.23%) |
Dec 26, 2002 | 5.847 | 5.850 | 5.798 | 5.811 | 30,566 | -0.00(-0.05%) |
Dec 24, 2002 | 5.813 | 5.869 | 5.756 | 5.813 | 55,152 | -0.05(-0.92%) |
Dec 23, 2002 | 5.719 | 5.868 | 5.711 | 5.868 | 53,823 | +0.11(+1.91%) |
Dec 20, 2002 | 5.719 | 5.765 | 5.711 | 5.758 | 97,679 | +0.02(+0.39%) |
Dec 19, 2002 | 5.765 | 5.765 | 5.696 | 5.735 | 120,936 | +0.02(+0.29%) |
Dec 18, 2002 | 5.753 | 5.753 | 5.719 | 5.719 | 89,041 | -0.05(-0.81%) |
Dec 17, 2002 | 5.762 | 5.801 | 5.762 | 5.765 | 74,422 | -0.02(-0.41%) |
Dec 16, 2002 | 5.732 | 5.789 | 5.728 | 5.789 | 130,239 | +0.08(+1.31%) |
Dec 13, 2002 | 5.686 | 5.731 | 5.681 | 5.714 | 86,383 | +0.00(+0.00%) |
Dec 12, 2002 | 5.795 | 5.851 | 5.714 | 5.714 | 71,100 | -0.09(-1.58%) |
Dec 11, 2002 | 5.768 | 5.813 | 5.764 | 5.806 | 45,185 | +0.05(+0.84%) |
Dec 10, 2002 | 5.713 | 5.764 | 5.713 | 5.758 | 13,289 | +0.01(+0.26%) |
Dec 09, 2002 | 5.753 | 5.809 | 5.713 | 5.743 | 62,461 | +0.02(+0.27%) |
Dec 06, 2002 | 5.719 | 5.747 | 5.708 | 5.728 | 126,917 | -0.01(-0.24%) |
Dec 05, 2002 | 5.704 | 5.771 | 5.704 | 5.741 | 28,573 | +0.01(+0.13%) |
Dec 04, 2002 | 5.729 | 5.740 | 5.686 | 5.734 | 46,514 | +0.00(+0.05%) |
Dec 03, 2002 | 5.762 | 5.762 | 5.729 | 5.731 | 28,573 | -0.03(-0.55%) |
Dec 02, 2002 | 5.829 | 5.829 | 5.699 | 5.762 | 229,913 | -0.06(-1.11%) |
Nov 29, 2002 | 5.869 | 5.869 | 5.826 | 5.827 | 45,849 | -0.04(-0.72%) |
Nov 27, 2002 | 5.869 | 5.884 | 5.847 | 5.869 | 95,686 | +0.02(+0.36%) |
Nov 26, 2002 | 5.859 | 5.869 | 5.821 | 5.848 | 75,751 | -0.02(-0.36%) |
Nov 25, 2002 | 5.809 | 5.869 | 5.783 | 5.869 | 195,359 | +0.07(+1.19%) |
Nov 22, 2002 | 5.750 | 5.801 | 5.750 | 5.800 | 47,843 | +0.04(+0.68%) |
Nov 21, 2002 | 5.794 | 5.884 | 5.749 | 5.761 | 146,187 | -0.02(-0.39%) |
Nov 20, 2002 | 5.771 | 5.786 | 5.723 | 5.783 | 85,719 | +0.01(+0.18%) |
Nov 19, 2002 | 5.786 | 5.806 | 5.764 | 5.773 | 75,751 | -0.02(-0.26%) |
Nov 18, 2002 | 5.780 | 5.794 | 5.738 | 5.788 | 73,758 | +0.01(+0.18%) |
Nov 15, 2002 | 5.783 | 5.851 | 5.752 | 5.777 | 70,435 | -0.00(-0.03%) |
Nov 14, 2002 | 5.824 | 5.824 | 5.735 | 5.779 | 109,640 | -0.05(-0.78%) |
Nov 13, 2002 | 5.868 | 5.869 | 5.824 | 5.824 | 77,745 | -0.03(-0.57%) |
Nov 12, 2002 | 5.881 | 5.884 | 5.854 | 5.857 | 39,869 | -0.03(-0.56%) |
Nov 11, 2002 | 5.975 | 5.996 | 5.890 | 5.890 | 1,043,912 | -0.10(-1.71%) |
Nov 08, 2002 | 5.976 | 5.993 | 5.930 | 5.993 | 98,344 | +0.03(+0.58%) |
Nov 07, 2002 | 6.170 | 6.170 | 5.954 | 5.958 | 164,793 | -0.19(-3.11%) |
Nov 06, 2002 | 6.226 | 6.230 | 6.095 | 6.149 | 136,884 | -0.03(-0.44%) |
Nov 05, 2002 | 6.178 | 6.242 | 6.110 | 6.176 | 376,765 | -0.00(-0.05%) |
Nov 04, 2002 | 6.142 | 6.218 | 5.953 | 6.179 | 435,904 | +0.01(+0.15%) |