Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 5.102 | 5.160 | 5.102 | 5.106 | 40,320 | +0.00(+0.00%) |
Jan 30, 2003 | 5.106 | 5.106 | 5.106 | 5.106 | 3,590 | +0.00(+0.00%) |
Jan 29, 2003 | 5.001 | 5.106 | 5.001 | 5.106 | 8,837 | +0.04(+0.79%) |
Jan 27, 2003 | 5.066 | 5.066 | 5.066 | 5.066 | 276 | +0.09(+1.82%) |
Jan 24, 2003 | 4.946 | 5.073 | 4.946 | 4.975 | 6,351 | -0.01(-0.22%) |
Jan 23, 2003 | 4.986 | 4.986 | 4.986 | 4.986 | 0 | +0.00(+0.00%) |
Jan 22, 2003 | 4.986 | 4.986 | 4.986 | 4.986 | 0 | +0.00(+0.00%) |
Jan 21, 2003 | 4.946 | 5.011 | 4.946 | 4.986 | 2,485 | -0.11(-2.20%) |
Jan 17, 2003 | 5.087 | 5.098 | 5.066 | 5.098 | 3,590 | +0.07(+1.30%) |
Jan 16, 2003 | 5.033 | 5.033 | 5.033 | 5.033 | 1,657 | +0.04(+0.80%) |
Jan 15, 2003 | 4.993 | 4.993 | 4.993 | 4.993 | 0 | +0.00(+0.00%) |
Jan 14, 2003 | 4.993 | 4.993 | 4.993 | 4.993 | 0 | +0.00(+0.00%) |
Jan 13, 2003 | 5.048 | 5.084 | 4.993 | 4.993 | 8,285 | -0.07(-1.36%) |
Jan 10, 2003 | 5.062 | 5.062 | 5.062 | 5.062 | 0 | +0.00(+0.00%) |
Jan 09, 2003 | 4.943 | 5.069 | 4.888 | 5.062 | 28,721 | +0.09(+1.75%) |
Jan 08, 2003 | 4.997 | 4.997 | 4.896 | 4.975 | 7,456 | -0.07(-1.43%) |
Jan 07, 2003 | 5.048 | 5.048 | 5.048 | 5.048 | 0 | +0.00(+0.00%) |
Jan 02, 2003 | 5.048 | 5.048 | 5.048 | 5.048 | 552 | -0.00(-0.07%) |
Dec 31, 2002 | 5.048 | 5.051 | 5.048 | 5.051 | 3,037 | +0.12(+2.42%) |
Dec 30, 2002 | 4.997 | 5.051 | 4.932 | 4.932 | 6,075 | -0.05(-0.95%) |
Dec 27, 2002 | 4.979 | 4.979 | 4.979 | 4.979 | 276 | +0.01(+0.28%) |
Dec 26, 2002 | 4.965 | 4.965 | 4.965 | 4.965 | 0 | +0.00(+0.00%) |
Dec 24, 2002 | 4.965 | 4.965 | 4.965 | 4.965 | 0 | +0.00(+0.00%) |
Dec 23, 2002 | 5.030 | 5.030 | 4.965 | 4.965 | 1,380 | -0.07(-1.36%) |
Dec 20, 2002 | 4.935 | 5.033 | 4.928 | 5.033 | 35,349 | +0.10(+1.98%) |
Dec 19, 2002 | 4.935 | 4.935 | 4.935 | 4.935 | 0 | +0.00(+0.00%) |
Dec 18, 2002 | 4.946 | 4.946 | 4.935 | 4.935 | 6,904 | -0.08(-1.59%) |
Dec 17, 2002 | 5.015 | 5.015 | 5.015 | 5.015 | 10,770 | +0.02(+0.36%) |
Dec 16, 2002 | 4.997 | 4.997 | 4.997 | 4.997 | 12,703 | +0.00(+0.00%) |
Dec 13, 2002 | 4.997 | 4.997 | 4.997 | 4.997 | 0 | +0.00(+0.00%) |
Dec 12, 2002 | 4.997 | 4.997 | 4.997 | 4.997 | 828 | +0.06(+1.25%) |
Dec 11, 2002 | 4.935 | 4.935 | 4.935 | 4.935 | 28,721 | -0.09(-1.87%) |
Dec 10, 2002 | 5.030 | 5.030 | 5.030 | 5.030 | 0 | +0.00(+0.00%) |
Dec 09, 2002 | 5.030 | 5.030 | 5.030 | 5.030 | 0 | +0.00(+0.00%) |
Dec 06, 2002 | 5.030 | 5.030 | 5.030 | 5.030 | 0 | +0.00(+0.00%) |
Dec 05, 2002 | 5.030 | 5.030 | 5.030 | 5.030 | 0 | +0.00(+0.00%) |
Dec 04, 2002 | 5.030 | 5.030 | 5.030 | 5.030 | 0 | +0.00(+0.00%) |
Dec 03, 2002 | 5.030 | 5.030 | 5.030 | 5.030 | 0 | +0.00(+0.00%) |
Dec 02, 2002 | 5.048 | 5.048 | 5.030 | 5.030 | 1,657 | +0.22(+4.62%) |
Nov 27, 2002 | 4.807 | 4.807 | 4.807 | 4.807 | 0 | +0.00(+0.00%) |
Nov 26, 2002 | 4.811 | 4.811 | 4.807 | 4.807 | 2,899 | +0.01(+0.13%) |
Nov 25, 2002 | 4.801 | 4.801 | 4.801 | 4.801 | 289 | +0.02(+0.38%) |
Nov 22, 2002 | 4.607 | 4.783 | 4.607 | 4.783 | 4,059 | +0.26(+5.64%) |
Nov 21, 2002 | 4.528 | 4.528 | 4.528 | 4.528 | 0 | +0.00(+0.00%) |
Nov 20, 2002 | 4.569 | 4.569 | 4.528 | 4.528 | 1,449 | -0.02(-0.53%) |
Nov 19, 2002 | 4.552 | 4.552 | 4.552 | 4.552 | 1,739 | +0.03(+0.76%) |
Nov 18, 2002 | 4.518 | 4.518 | 4.518 | 4.518 | 0 | +0.00(+0.00%) |
Nov 15, 2002 | 4.518 | 4.518 | 4.518 | 4.518 | 0 | +0.00(+0.00%) |
Nov 14, 2002 | 4.518 | 4.518 | 4.518 | 4.518 | 0 | +0.00(+0.00%) |
Nov 13, 2002 | 4.490 | 4.518 | 4.490 | 4.518 | 3,189 | -0.09(-1.95%) |
Nov 12, 2002 | 4.607 | 4.607 | 4.607 | 4.607 | 0 | +0.00(+0.00%) |
Nov 11, 2002 | 4.607 | 4.607 | 4.607 | 4.607 | 0 | +0.00(+0.00%) |
Nov 08, 2002 | 4.490 | 4.607 | 4.487 | 4.607 | 1,739 | +0.02(+0.45%) |
Nov 07, 2002 | 4.593 | 4.593 | 4.587 | 4.587 | 3,189 | -0.14(-2.92%) |
Nov 06, 2002 | 4.490 | 4.725 | 4.487 | 4.725 | 19,718 | +0.21(+4.58%) |
Nov 05, 2002 | 4.528 | 4.528 | 4.518 | 4.518 | 1,159 | +0.03(+0.69%) |
Nov 04, 2002 | 4.487 | 4.487 | 4.487 | 4.487 | 0 | +0.00(+0.00%) |