Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 5.696 | 5.696 | 5.658 | 5.658 | 53,548 | +0.02(+0.33%) |
Jan 30, 2003 | 5.640 | 5.640 | 5.640 | 5.640 | 0 | +0.00(+0.00%) |
Jan 29, 2003 | 5.722 | 5.722 | 5.640 | 5.640 | 5,622 | +0.03(+0.53%) |
Jan 27, 2003 | 5.602 | 5.610 | 5.602 | 5.610 | 1,874 | -0.06(-1.12%) |
Jan 23, 2003 | 5.673 | 5.673 | 5.673 | 5.673 | 0 | +0.00(+0.00%) |
Jan 22, 2003 | 5.673 | 5.673 | 5.673 | 5.673 | 0 | +0.00(+0.00%) |
Jan 21, 2003 | 5.673 | 5.673 | 5.673 | 5.673 | 0 | +0.00(+0.00%) |
Jan 17, 2003 | 5.632 | 5.677 | 5.632 | 5.673 | 5,087 | +0.22(+4.04%) |
Jan 16, 2003 | 5.453 | 5.453 | 5.453 | 5.453 | 535 | -0.13(-2.41%) |
Jan 15, 2003 | 5.587 | 5.587 | 5.587 | 5.587 | 0 | +0.00(+0.00%) |
Jan 14, 2003 | 5.587 | 5.587 | 5.587 | 5.587 | 267 | +0.00(+0.00%) |
Jan 13, 2003 | 5.587 | 5.587 | 5.587 | 5.587 | 0 | +0.00(+0.00%) |
Jan 10, 2003 | 5.587 | 5.587 | 5.587 | 5.587 | 267 | -0.02(-0.33%) |
Jan 09, 2003 | 5.602 | 5.606 | 5.602 | 5.606 | 2,141 | -0.05(-0.92%) |
Jan 08, 2003 | 5.658 | 5.658 | 5.658 | 5.658 | 0 | +0.00(+0.00%) |
Jan 07, 2003 | 5.658 | 5.658 | 5.658 | 5.658 | 0 | +0.00(+0.00%) |
Jan 06, 2003 | 5.658 | 5.782 | 5.602 | 5.658 | 4,551 | -0.11(-1.94%) |
Jan 03, 2003 | 5.770 | 5.770 | 5.770 | 5.770 | 267 | +0.03(+0.45%) |
Jan 02, 2003 | 5.744 | 5.744 | 5.744 | 5.744 | 267 | +0.06(+0.98%) |
Dec 31, 2002 | 5.696 | 5.696 | 5.688 | 5.688 | 535 | -0.06(-1.10%) |
Dec 30, 2002 | 5.752 | 5.752 | 5.752 | 5.752 | 10,709 | +0.06(+0.98%) |
Dec 27, 2002 | 5.789 | 5.789 | 5.696 | 5.696 | 19,277 | -0.04(-0.65%) |
Dec 26, 2002 | 5.733 | 5.733 | 5.733 | 5.733 | 0 | +0.00(+0.00%) |
Dec 24, 2002 | 5.733 | 5.733 | 5.733 | 5.733 | 0 | +0.00(+0.00%) |
Dec 23, 2002 | 5.733 | 5.733 | 5.733 | 5.733 | 1,606 | +0.03(+0.46%) |
Dec 20, 2002 | 5.733 | 5.733 | 5.707 | 5.707 | 2,409 | -0.03(-0.46%) |
Dec 19, 2002 | 5.733 | 5.733 | 5.733 | 5.733 | 3,212 | +0.00(+0.00%) |
Dec 18, 2002 | 5.733 | 5.733 | 5.733 | 5.733 | 5,354 | +0.01(+0.26%) |
Dec 17, 2002 | 5.718 | 5.718 | 5.718 | 5.718 | 1,874 | -0.03(-0.58%) |
Dec 16, 2002 | 5.752 | 5.752 | 5.752 | 5.752 | 0 | -0.00(-0.06%) |
Dec 13, 2002 | 5.756 | 5.756 | 5.752 | 5.756 | 2,677 | -0.08(-1.34%) |
Dec 12, 2002 | 5.834 | 5.834 | 5.834 | 5.834 | 0 | +0.00(+0.00%) |
Dec 11, 2002 | 5.834 | 5.834 | 5.834 | 5.834 | 0 | +0.00(+0.00%) |
Dec 10, 2002 | 5.789 | 5.834 | 5.789 | 5.834 | 23,561 | +0.10(+1.83%) |
Dec 09, 2002 | 5.733 | 5.737 | 5.729 | 5.729 | 2,141 | -0.04(-0.71%) |
Dec 06, 2002 | 5.770 | 5.770 | 5.770 | 5.770 | 1,338 | +0.04(+0.65%) |
Dec 05, 2002 | 5.733 | 5.733 | 5.733 | 5.733 | 0 | +0.00(+0.00%) |
Dec 04, 2002 | 5.733 | 5.733 | 5.733 | 5.733 | 1,338 | -0.06(-0.97%) |
Dec 03, 2002 | 5.789 | 5.789 | 5.789 | 5.789 | 535 | -0.07(-1.27%) |
Dec 02, 2002 | 5.863 | 5.864 | 5.863 | 5.864 | 1,070 | +0.04(+0.64%) |
Nov 29, 2002 | 5.826 | 5.826 | 5.826 | 5.826 | 267 | +0.21(+3.65%) |
Nov 27, 2002 | 5.621 | 5.621 | 5.621 | 5.621 | 1,338 | -0.24(-4.14%) |
Nov 26, 2002 | 5.864 | 5.864 | 5.864 | 5.864 | 0 | +0.00(+0.00%) |
Nov 25, 2002 | 5.864 | 5.864 | 5.864 | 5.864 | 0 | +0.00(+0.00%) |
Nov 22, 2002 | 5.864 | 5.864 | 5.864 | 5.864 | 0 | +0.00(+0.00%) |
Nov 21, 2002 | 5.864 | 5.864 | 5.864 | 5.864 | 16,064 | +0.00(+0.00%) |
Nov 20, 2002 | 5.789 | 5.939 | 5.789 | 5.864 | 21,419 | -0.07(-1.20%) |
Nov 19, 2002 | 5.546 | 5.935 | 5.528 | 5.935 | 3,748 | +0.01(+0.25%) |
Nov 18, 2002 | 5.920 | 5.920 | 5.920 | 5.920 | 0 | +0.00(+0.00%) |
Nov 15, 2002 | 5.509 | 5.939 | 5.416 | 5.920 | 27,042 | +0.38(+6.88%) |
Nov 14, 2002 | 5.539 | 5.883 | 5.539 | 5.539 | 23,293 | -0.18(-3.07%) |
Nov 13, 2002 | 5.714 | 5.714 | 5.714 | 5.714 | 0 | +0.00(+0.00%) |
Nov 12, 2002 | 5.770 | 5.920 | 5.696 | 5.714 | 102,545 | +0.24(+4.29%) |
Nov 11, 2002 | 5.479 | 5.479 | 5.479 | 5.479 | 1,338 | -0.16(-2.85%) |
Nov 08, 2002 | 5.640 | 5.640 | 5.640 | 5.640 | 0 | +0.00(+0.00%) |
Nov 07, 2002 | 5.692 | 5.696 | 5.640 | 5.640 | 2,945 | +0.37(+7.09%) |
Nov 06, 2002 | 5.266 | 5.266 | 5.266 | 5.266 | 0 | +0.00(+0.00%) |
Nov 05, 2002 | 5.266 | 5.266 | 5.266 | 5.266 | 0 | +0.00(+0.00%) |
Nov 04, 2002 | 5.602 | 5.640 | 5.266 | 5.266 | 7,764 | -0.19(-3.42%) |