Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 5.640 | 6.000 | 4.840 | 5.320 | 3,650 | -0.48(-8.28%) |
Jan 30, 2003 | 5.760 | 5.960 | 5.720 | 5.800 | 3,467 | +0.04(+0.69%) |
Jan 29, 2003 | 5.400 | 5.800 | 5.400 | 5.760 | 4,200 | +0.24(+4.35%) |
Jan 28, 2003 | 5.280 | 5.600 | 5.240 | 5.520 | 775 | +0.20(+3.76%) |
Jan 27, 2003 | 5.560 | 5.600 | 5.280 | 5.320 | 3,450 | -0.08(-1.48%) |
Jan 24, 2003 | 5.320 | 5.520 | 5.200 | 5.400 | 4,500 | -0.24(-4.26%) |
Jan 23, 2003 | 5.000 | 5.640 | 5.000 | 5.640 | 5,225 | +0.44(+8.46%) |
Jan 22, 2003 | 5.200 | 5.320 | 5.160 | 5.200 | 2,950 | -0.08(-1.52%) |
Jan 21, 2003 | 4.880 | 5.280 | 4.880 | 5.280 | 2,250 | -0.08(-1.49%) |
Jan 17, 2003 | 5.400 | 5.480 | 4.800 | 5.360 | 2,625 | +0.20(+3.88%) |
Jan 16, 2003 | 5.720 | 5.720 | 5.120 | 5.160 | 2,950 | -0.60(-10.42%) |
Jan 15, 2003 | 5.960 | 6.200 | 5.600 | 5.760 | 2,450 | +0.08(+1.41%) |
Jan 14, 2003 | 5.600 | 6.000 | 5.600 | 5.680 | 4,550 | +0.04(+0.71%) |
Jan 13, 2003 | 5.880 | 6.200 | 5.600 | 5.640 | 5,225 | -0.76(-11.88%) |
Jan 10, 2003 | 5.040 | 6.400 | 5.040 | 6.400 | 95,425 | +1.36(+26.98%) |
Jan 09, 2003 | 5.360 | 5.360 | 5.040 | 5.040 | 2,325 | +0.00(+0.00%) |
Jan 08, 2003 | 5.280 | 5.360 | 5.040 | 5.040 | 3,350 | -0.36(-6.67%) |
Jan 07, 2003 | 5.124 | 5.400 | 5.124 | 5.400 | 1,950 | +0.00(+0.00%) |
Jan 06, 2003 | 5.440 | 5.600 | 5.000 | 5.400 | 3,025 | -0.12(-2.17%) |
Jan 03, 2003 | 5.480 | 5.840 | 5.240 | 5.520 | 2,175 | -0.24(-4.10%) |
Jan 02, 2003 | 5.120 | 5.800 | 5.040 | 5.756 | 12,050 | +0.71(+14.12%) |
Dec 31, 2002 | 4.760 | 5.160 | 4.640 | 5.044 | 26,975 | +0.12(+2.52%) |
Dec 30, 2002 | 4.720 | 5.000 | 4.600 | 4.920 | 15,225 | +0.12(+2.50%) |
Dec 27, 2002 | 4.560 | 4.920 | 4.320 | 4.800 | 17,775 | +0.16(+3.54%) |
Dec 26, 2002 | 4.640 | 4.800 | 4.396 | 4.636 | 20,450 | +0.08(+1.67%) |
Dec 24, 2002 | 4.800 | 5.000 | 4.280 | 4.560 | 3,450 | -0.24(-5.00%) |
Dec 23, 2002 | 4.800 | 4.960 | 4.720 | 4.800 | 7,125 | +0.08(+1.69%) |
Dec 20, 2002 | 4.800 | 4.800 | 4.720 | 4.720 | 3,500 | -0.08(-1.67%) |
Dec 19, 2002 | 4.520 | 4.840 | 4.520 | 4.800 | 4,075 | +0.24(+5.26%) |
Dec 18, 2002 | 4.480 | 4.960 | 4.160 | 4.560 | 9,525 | +0.04(+0.88%) |
Dec 17, 2002 | 4.600 | 4.880 | 4.120 | 4.520 | 13,950 | -0.32(-6.61%) |
Dec 16, 2002 | 4.720 | 5.120 | 4.520 | 4.840 | 4,900 | +0.20(+4.31%) |
Dec 13, 2002 | 4.600 | 4.800 | 4.600 | 4.640 | 15,950 | -0.08(-1.69%) |
Dec 12, 2002 | 4.840 | 5.000 | 4.600 | 4.720 | 3,475 | -0.12(-2.48%) |
Dec 11, 2002 | 5.200 | 5.200 | 4.840 | 4.840 | 2,650 | -0.36(-6.92%) |
Dec 10, 2002 | 5.680 | 5.680 | 4.760 | 5.200 | 16,950 | -0.52(-9.09%) |
Dec 09, 2002 | 5.880 | 6.400 | 5.720 | 5.720 | 3,675 | -0.28(-4.67%) |
Dec 06, 2002 | 5.520 | 6.000 | 5.360 | 6.000 | 7,025 | +0.32(+5.63%) |
Dec 05, 2002 | 5.360 | 5.720 | 5.360 | 5.680 | 10,525 | +0.40(+7.58%) |
Dec 04, 2002 | 5.280 | 5.400 | 5.160 | 5.280 | 7,250 | +0.00(+0.00%) |
Dec 03, 2002 | 5.440 | 5.600 | 5.280 | 5.280 | 7,200 | -0.12(-2.22%) |
Dec 02, 2002 | 5.320 | 5.560 | 5.320 | 5.400 | 5,950 | +0.08(+1.50%) |
Nov 29, 2002 | 5.200 | 5.400 | 5.200 | 5.320 | 3,900 | -0.04(-0.75%) |
Nov 27, 2002 | 5.000 | 5.440 | 5.000 | 5.360 | 6,225 | +0.00(+0.00%) |
Nov 26, 2002 | 5.200 | 5.360 | 4.720 | 5.360 | 9,650 | +0.12(+2.29%) |
Nov 25, 2002 | 5.240 | 5.960 | 5.000 | 5.240 | 13,625 | +0.24(+4.80%) |
Nov 22, 2002 | 4.680 | 5.360 | 4.600 | 5.000 | 18,800 | +0.00(+0.00%) |
Nov 21, 2002 | 4.640 | 5.040 | 4.480 | 5.000 | 12,725 | +0.00(+0.00%) |
Nov 20, 2002 | 4.600 | 5.120 | 4.560 | 5.000 | 725 | +0.36(+7.76%) |
Nov 19, 2002 | 4.760 | 4.800 | 4.640 | 4.640 | 10,450 | +0.04(+0.87%) |
Nov 18, 2002 | 4.680 | 5.000 | 4.600 | 4.600 | 15,500 | -0.28(-5.74%) |
Nov 15, 2002 | 4.720 | 4.920 | 4.680 | 4.880 | 14,450 | +0.00(+0.00%) |
Nov 14, 2002 | 5.020 | 5.160 | 4.600 | 4.880 | 22,875 | +0.00(+0.00%) |
Nov 13, 2002 | 4.760 | 5.360 | 4.400 | 4.880 | 18,450 | -0.12(-2.32%) |
Nov 12, 2002 | 4.800 | 5.280 | 4.640 | 4.996 | 6,125 | +0.08(+1.54%) |
Nov 11, 2002 | 5.200 | 5.200 | 4.760 | 4.920 | 5,450 | -0.28(-5.38%) |
Nov 08, 2002 | 5.080 | 5.360 | 5.000 | 5.200 | 16,550 | +0.12(+2.36%) |
Nov 07, 2002 | 5.120 | 5.160 | 5.000 | 5.080 | 10,675 | -0.08(-1.55%) |
Nov 06, 2002 | 5.400 | 5.400 | 5.000 | 5.160 | 13,675 | -0.24(-4.44%) |
Nov 05, 2002 | 4.920 | 5.400 | 4.920 | 5.400 | 11,850 | +0.28(+5.47%) |
Nov 04, 2002 | 4.956 | 5.400 | 4.920 | 5.120 | 13,275 | +0.16(+3.31%) |