Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 5.227 | 5.340 | 5.222 | 5.271 | 912,184 | +0.05(+0.94%) |
Feb 27, 2003 | 5.138 | 5.240 | 5.138 | 5.222 | 441,557 | +0.09(+1.80%) |
Feb 26, 2003 | 5.123 | 5.149 | 5.116 | 5.130 | 1,349,326 | -0.01(-0.21%) |
Feb 25, 2003 | 5.136 | 5.162 | 5.108 | 5.140 | 1,584,455 | +0.02(+0.34%) |
Feb 24, 2003 | 5.116 | 5.130 | 5.089 | 5.123 | 849,630 | -0.00(-0.03%) |
Feb 21, 2003 | 5.096 | 5.140 | 5.029 | 5.124 | 1,253,287 | +0.04(+0.69%) |
Feb 20, 2003 | 4.962 | 5.090 | 4.953 | 5.089 | 2,648,977 | +0.13(+2.63%) |
Feb 19, 2003 | 4.962 | 4.987 | 4.939 | 4.958 | 1,590,343 | -0.00(-0.03%) |
Feb 18, 2003 | 4.912 | 4.969 | 4.899 | 4.960 | 1,243,720 | +0.06(+1.25%) |
Feb 14, 2003 | 4.884 | 4.904 | 4.855 | 4.899 | 1,909,000 | +0.01(+0.31%) |
Feb 13, 2003 | 4.856 | 4.905 | 4.856 | 4.884 | 2,646,769 | +0.03(+0.64%) |
Feb 12, 2003 | 4.865 | 4.885 | 4.837 | 4.852 | 5,212,219 | -0.04(-0.86%) |
Feb 11, 2003 | 4.987 | 4.994 | 4.885 | 4.894 | 6,440,116 | -0.34(-6.49%) |
Feb 10, 2003 | 5.259 | 5.261 | 5.211 | 5.234 | 622,964 | -0.02(-0.44%) |
Feb 07, 2003 | 5.271 | 5.271 | 5.170 | 5.257 | 578,808 | -0.01(-0.26%) |
Feb 06, 2003 | 5.264 | 5.332 | 5.264 | 5.271 | 677,790 | -0.03(-0.51%) |
Feb 05, 2003 | 5.259 | 5.323 | 5.252 | 5.298 | 598,310 | -0.05(-0.91%) |
Feb 04, 2003 | 5.469 | 5.469 | 5.323 | 5.347 | 474,674 | -0.16(-2.84%) |
Feb 03, 2003 | 5.333 | 5.503 | 5.324 | 5.503 | 544,219 | +0.20(+3.82%) |
Jan 31, 2003 | 5.283 | 5.363 | 5.217 | 5.301 | 464,739 | +0.00(+0.08%) |
Jan 30, 2003 | 5.380 | 5.401 | 5.286 | 5.297 | 283,332 | -0.07(-1.29%) |
Jan 29, 2003 | 5.340 | 5.414 | 5.268 | 5.366 | 611,557 | +0.01(+0.10%) |
Jan 28, 2003 | 5.333 | 5.452 | 5.333 | 5.361 | 486,081 | -0.01(-0.13%) |
Jan 27, 2003 | 5.361 | 5.454 | 5.320 | 5.367 | 1,016,686 | -0.06(-1.15%) |
Jan 24, 2003 | 5.437 | 5.513 | 5.408 | 5.430 | 611,925 | -0.01(-0.12%) |
Jan 23, 2003 | 5.490 | 5.490 | 5.373 | 5.437 | 1,546,187 | -0.05(-0.97%) |
Jan 22, 2003 | 5.585 | 5.589 | 5.483 | 5.490 | 607,877 | -0.08(-1.46%) |
Jan 21, 2003 | 5.619 | 5.668 | 5.560 | 5.571 | 860,669 | -0.21(-3.60%) |
Jan 17, 2003 | 5.850 | 5.850 | 5.740 | 5.779 | 753,591 | -0.09(-1.46%) |
Jan 16, 2003 | 5.776 | 5.979 | 5.768 | 5.865 | 2,167,679 | +0.09(+1.55%) |
Jan 15, 2003 | 5.775 | 5.790 | 5.742 | 5.775 | 916,967 | +0.04(+0.73%) |
Jan 14, 2003 | 5.748 | 5.748 | 5.703 | 5.733 | 434,934 | -0.01(-0.09%) |
Jan 13, 2003 | 5.761 | 5.809 | 5.666 | 5.738 | 610,085 | +0.01(+0.19%) |
Jan 10, 2003 | 5.764 | 5.829 | 5.655 | 5.727 | 426,471 | -0.07(-1.22%) |
Jan 09, 2003 | 5.707 | 5.802 | 5.707 | 5.798 | 590,951 | +0.10(+1.69%) |
Jan 08, 2003 | 5.707 | 5.714 | 5.655 | 5.702 | 340,735 | -0.03(-0.57%) |
Jan 07, 2003 | 5.704 | 5.736 | 5.653 | 5.734 | 1,309,218 | +0.05(+0.81%) |
Jan 06, 2003 | 5.646 | 5.721 | 5.646 | 5.688 | 565,561 | +0.02(+0.38%) |
Jan 03, 2003 | 5.685 | 5.685 | 5.605 | 5.666 | 296,947 | -0.02(-0.31%) |
Jan 02, 2003 | 5.537 | 5.685 | 5.537 | 5.684 | 337,055 | +0.15(+2.78%) |
Dec 31, 2002 | 5.598 | 5.602 | 5.530 | 5.530 | 678,894 | -0.07(-1.21%) |
Dec 30, 2002 | 5.639 | 5.645 | 5.535 | 5.598 | 422,423 | -0.04(-0.72%) |
Dec 27, 2002 | 5.666 | 5.700 | 5.552 | 5.639 | 336,319 | -0.03(-0.48%) |
Dec 26, 2002 | 5.627 | 5.708 | 5.616 | 5.666 | 575,496 | +0.04(+0.80%) |
Dec 24, 2002 | 5.624 | 5.624 | 5.578 | 5.621 | 164,480 | -0.00(-0.05%) |
Dec 23, 2002 | 5.598 | 5.639 | 5.579 | 5.624 | 371,644 | -0.00(-0.07%) |
Dec 20, 2002 | 5.661 | 5.745 | 5.612 | 5.628 | 597,206 | -0.04(-0.67%) |
Dec 19, 2002 | 5.570 | 5.666 | 5.568 | 5.666 | 779,349 | +0.10(+1.73%) |
Dec 18, 2002 | 5.653 | 5.654 | 5.544 | 5.570 | 1,647,009 | -0.10(-1.70%) |
Dec 17, 2002 | 5.503 | 5.680 | 5.503 | 5.666 | 3,432,374 | +0.35(+6.68%) |
Dec 16, 2002 | 5.193 | 5.327 | 5.184 | 5.312 | 1,011,166 | +0.15(+2.90%) |
Dec 13, 2002 | 5.096 | 5.195 | 5.096 | 5.162 | 379,371 | +0.07(+1.31%) |
Dec 12, 2002 | 5.102 | 5.162 | 5.014 | 5.096 | 296,211 | +0.01(+0.29%) |
Dec 11, 2002 | 5.109 | 5.109 | 5.028 | 5.081 | 173,311 | -0.04(-0.69%) |
Dec 10, 2002 | 5.044 | 5.164 | 5.044 | 5.116 | 348,462 | +0.07(+1.43%) |
Dec 09, 2002 | 5.028 | 5.071 | 4.952 | 5.044 | 242,120 | -0.01(-0.16%) |
Dec 06, 2002 | 4.960 | 5.053 | 4.960 | 5.052 | 717,163 | +0.07(+1.31%) |
Dec 05, 2002 | 5.024 | 5.048 | 4.987 | 4.987 | 346,622 | -0.03(-0.68%) |
Dec 04, 2002 | 4.994 | 5.051 | 4.991 | 5.021 | 361,709 | -0.01(-0.11%) |
Dec 03, 2002 | 5.026 | 5.060 | 5.014 | 5.026 | 264,566 | +0.00(+0.00%) |