Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 5.490 | 5.567 | 5.376 | 5.422 | 46,160 | -0.15(-2.72%) |
Jan 30, 2003 | 5.620 | 6.001 | 5.490 | 5.574 | 160,276 | -0.05(-0.83%) |
Jan 29, 2003 | 5.727 | 5.727 | 5.490 | 5.620 | 87,468 | +0.03(+0.55%) |
Jan 28, 2003 | 5.338 | 5.719 | 5.338 | 5.590 | 139,135 | +0.28(+5.32%) |
Jan 27, 2003 | 5.643 | 5.704 | 5.124 | 5.307 | 281,025 | -0.42(-7.32%) |
Jan 24, 2003 | 5.910 | 6.017 | 5.681 | 5.727 | 57,044 | -0.21(-3.47%) |
Jan 23, 2003 | 5.666 | 6.009 | 5.666 | 5.933 | 89,435 | +0.21(+3.73%) |
Jan 22, 2003 | 5.681 | 6.024 | 5.635 | 5.719 | 58,486 | -0.05(-0.79%) |
Jan 21, 2003 | 5.925 | 5.933 | 5.696 | 5.765 | 60,978 | -0.14(-2.45%) |
Jan 17, 2003 | 6.093 | 6.093 | 5.910 | 5.910 | 79,993 | -0.11(-1.77%) |
Jan 16, 2003 | 5.910 | 6.093 | 5.910 | 6.017 | 141,496 | -0.01(-0.13%) |
Jan 15, 2003 | 6.101 | 6.139 | 5.895 | 6.024 | 231,718 | -0.05(-0.88%) |
Jan 14, 2003 | 6.101 | 6.108 | 6.024 | 6.078 | 128,120 | -0.02(-0.25%) |
Jan 13, 2003 | 5.940 | 6.108 | 5.879 | 6.093 | 134,808 | +0.33(+5.81%) |
Jan 10, 2003 | 5.795 | 5.910 | 5.643 | 5.758 | 303,843 | +0.00(+0.01%) |
Jan 09, 2003 | 5.643 | 5.795 | 5.635 | 5.757 | 131,660 | +0.21(+3.71%) |
Jan 08, 2003 | 5.513 | 5.590 | 5.513 | 5.551 | 208,900 | +0.10(+1.82%) |
Jan 07, 2003 | 5.376 | 5.452 | 5.338 | 5.452 | 106,745 | +0.08(+1.42%) |
Jan 06, 2003 | 5.315 | 5.452 | 5.132 | 5.376 | 67,535 | +0.17(+3.36%) |
Jan 03, 2003 | 5.414 | 5.414 | 5.170 | 5.201 | 51,012 | -0.11(-2.00%) |
Jan 02, 2003 | 5.170 | 5.368 | 5.094 | 5.307 | 52,847 | +0.14(+2.65%) |
Dec 31, 2002 | 4.919 | 5.376 | 4.919 | 5.170 | 201,818 | +0.11(+2.26%) |
Dec 30, 2002 | 5.368 | 5.368 | 4.903 | 5.056 | 58,617 | -0.12(-2.23%) |
Dec 27, 2002 | 5.307 | 5.368 | 5.147 | 5.171 | 27,669 | -0.22(-4.09%) |
Dec 26, 2002 | 5.483 | 5.483 | 5.307 | 5.391 | 31,866 | +0.08(+1.58%) |
Dec 24, 2002 | 5.376 | 5.376 | 5.254 | 5.307 | 28,850 | -0.07(-1.28%) |
Dec 23, 2002 | 5.216 | 5.376 | 5.056 | 5.376 | 59,404 | +0.23(+4.44%) |
Dec 20, 2002 | 5.216 | 5.849 | 5.056 | 5.147 | 92,451 | -0.27(-4.93%) |
Dec 19, 2002 | 5.407 | 5.445 | 5.140 | 5.414 | 90,353 | +0.07(+1.28%) |
Dec 18, 2002 | 5.437 | 5.521 | 5.246 | 5.346 | 59,667 | -0.11(-1.96%) |
Dec 17, 2002 | 5.521 | 5.559 | 5.361 | 5.452 | 38,947 | -0.03(-0.56%) |
Dec 16, 2002 | 5.384 | 5.498 | 5.201 | 5.483 | 42,881 | +0.11(+2.13%) |
Dec 13, 2002 | 5.521 | 5.643 | 5.361 | 5.368 | 61,240 | -0.16(-2.90%) |
Dec 12, 2002 | 5.605 | 5.666 | 5.414 | 5.529 | 87,336 | -0.11(-1.89%) |
Dec 11, 2002 | 5.551 | 5.689 | 5.551 | 5.635 | 39,340 | +0.11(+1.93%) |
Dec 10, 2002 | 5.536 | 5.605 | 5.498 | 5.529 | 56,126 | -0.09(-1.63%) |
Dec 09, 2002 | 5.612 | 5.864 | 5.422 | 5.620 | 48,520 | -0.12(-2.12%) |
Dec 06, 2002 | 5.712 | 5.918 | 5.407 | 5.742 | 54,815 | -0.05(-0.92%) |
Dec 05, 2002 | 5.963 | 6.062 | 5.597 | 5.795 | 92,320 | -0.21(-3.43%) |
Dec 04, 2002 | 5.933 | 6.062 | 5.795 | 6.001 | 73,960 | +0.07(+1.16%) |
Dec 03, 2002 | 6.024 | 6.024 | 5.773 | 5.933 | 59,667 | -0.07(-1.13%) |
Dec 02, 2002 | 5.689 | 6.001 | 5.681 | 6.001 | 145,168 | +0.17(+2.86%) |
Nov 29, 2002 | 5.849 | 5.933 | 5.795 | 5.834 | 182,148 | -0.02(-0.26%) |
Nov 27, 2002 | 5.795 | 5.864 | 5.681 | 5.849 | 164,182 | +0.11(+1.99%) |
Nov 26, 2002 | 5.643 | 5.910 | 5.567 | 5.734 | 306,990 | +0.11(+1.90%) |
Nov 25, 2002 | 5.506 | 5.643 | 5.468 | 5.628 | 278,796 | +0.16(+2.93%) |
Nov 22, 2002 | 5.292 | 5.506 | 5.292 | 5.468 | 210,867 | +0.10(+1.85%) |
Nov 21, 2002 | 5.337 | 5.490 | 5.292 | 5.368 | 128,120 | -0.01(-0.27%) |
Nov 20, 2002 | 5.262 | 5.402 | 5.262 | 5.383 | 62,683 | +0.04(+0.84%) |
Nov 19, 2002 | 5.429 | 5.452 | 5.269 | 5.338 | 239,061 | -0.08(-1.55%) |
Nov 18, 2002 | 5.544 | 5.596 | 5.400 | 5.422 | 64,912 | +0.03(+0.64%) |
Nov 15, 2002 | 5.262 | 5.567 | 5.261 | 5.388 | 314,989 | +0.13(+2.39%) |
Nov 14, 2002 | 5.338 | 5.338 | 5.261 | 5.262 | 144,118 | -0.04(-0.72%) |
Nov 13, 2002 | 5.323 | 5.323 | 5.285 | 5.300 | 46,815 | -0.03(-0.57%) |
Nov 12, 2002 | 5.338 | 5.376 | 5.307 | 5.330 | 116,186 | -0.04(-0.71%) |
Nov 11, 2002 | 5.513 | 5.513 | 5.368 | 5.368 | 69,108 | -0.16(-2.90%) |
Nov 08, 2002 | 5.529 | 5.567 | 5.437 | 5.529 | 52,979 | -0.01(-0.14%) |
Nov 07, 2002 | 5.452 | 5.567 | 5.452 | 5.536 | 145,430 | +0.05(+0.83%) |
Nov 06, 2002 | 5.254 | 5.521 | 5.254 | 5.490 | 77,632 | +0.05(+0.84%) |
Nov 05, 2002 | 5.483 | 5.483 | 5.185 | 5.445 | 76,321 | +0.27(+5.31%) |
Nov 04, 2002 | 5.338 | 5.490 | 5.163 | 5.170 | 137,693 | -0.17(-3.13%) |