Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 4.530 | 4.598 | 4.524 | 4.549 | 17,912 | +0.01(+0.14%) |
Feb 27, 2003 | 4.468 | 4.549 | 4.468 | 4.542 | 151,042 | +0.07(+1.52%) |
Feb 26, 2003 | 4.468 | 4.542 | 4.468 | 4.474 | 4,034 | +0.00(+0.00%) |
Feb 25, 2003 | 4.487 | 4.499 | 4.394 | 4.474 | 64,709 | -0.06(-1.23%) |
Feb 24, 2003 | 4.648 | 4.648 | 4.511 | 4.530 | 11,134 | -0.11(-2.27%) |
Feb 21, 2003 | 4.672 | 4.679 | 4.567 | 4.635 | 42,601 | +0.01(+0.27%) |
Feb 20, 2003 | 4.703 | 4.728 | 4.623 | 4.623 | 34,533 | -0.08(-1.71%) |
Feb 19, 2003 | 4.759 | 4.772 | 4.592 | 4.703 | 188,964 | +0.01(+0.26%) |
Feb 18, 2003 | 4.728 | 4.759 | 4.672 | 4.691 | 291,758 | +0.05(+1.07%) |
Feb 14, 2003 | 4.493 | 4.641 | 4.493 | 4.641 | 70,196 | +0.12(+2.60%) |
Feb 13, 2003 | 4.598 | 4.617 | 4.518 | 4.524 | 43,085 | -0.05(-1.08%) |
Feb 12, 2003 | 4.641 | 4.679 | 4.542 | 4.573 | 52,284 | +0.09(+1.93%) |
Feb 11, 2003 | 4.648 | 4.648 | 4.487 | 4.487 | 46,313 | -0.02(-0.41%) |
Feb 10, 2003 | 4.635 | 4.635 | 4.499 | 4.505 | 14,361 | +0.02(+0.41%) |
Feb 07, 2003 | 4.487 | 4.586 | 4.487 | 4.487 | 27,110 | -0.04(-0.82%) |
Feb 06, 2003 | 4.499 | 4.586 | 4.487 | 4.524 | 27,917 | +0.02(+0.41%) |
Feb 05, 2003 | 4.586 | 4.617 | 4.505 | 4.505 | 10,489 | +0.00(+0.00%) |
Feb 04, 2003 | 4.635 | 4.635 | 4.505 | 4.505 | 41,472 | -0.17(-3.58%) |
Feb 03, 2003 | 4.672 | 4.679 | 4.598 | 4.672 | 43,408 | +0.04(+0.80%) |
Jan 31, 2003 | 4.561 | 4.648 | 4.555 | 4.635 | 40,665 | +0.07(+1.49%) |
Jan 30, 2003 | 4.592 | 4.679 | 4.505 | 4.567 | 73,584 | -0.08(-1.73%) |
Jan 29, 2003 | 4.617 | 4.648 | 4.561 | 4.648 | 69,066 | +0.02(+0.54%) |
Jan 28, 2003 | 4.641 | 4.654 | 4.592 | 4.623 | 206,877 | +0.02(+0.40%) |
Jan 27, 2003 | 4.524 | 4.660 | 4.487 | 4.604 | 385,675 | -0.01(-0.13%) |
Jan 24, 2003 | 4.592 | 4.703 | 4.592 | 4.611 | 285,141 | -0.12(-2.62%) |
Jan 23, 2003 | 4.765 | 4.765 | 4.666 | 4.734 | 53,575 | +0.11(+2.28%) |
Jan 22, 2003 | 4.716 | 4.722 | 4.617 | 4.629 | 40,665 | +0.02(+0.54%) |
Jan 21, 2003 | 4.623 | 4.691 | 4.592 | 4.604 | 17,428 | -0.15(-3.13%) |
Jan 17, 2003 | 4.710 | 4.753 | 4.648 | 4.753 | 38,406 | +0.03(+0.66%) |
Jan 16, 2003 | 4.865 | 4.877 | 4.710 | 4.722 | 201,067 | -0.06(-1.17%) |
Jan 15, 2003 | 4.803 | 4.858 | 4.772 | 4.778 | 42,279 | -0.02(-0.39%) |
Jan 14, 2003 | 4.765 | 4.796 | 4.722 | 4.796 | 39,535 | +0.02(+0.52%) |
Jan 13, 2003 | 4.796 | 4.796 | 4.722 | 4.772 | 25,819 | +0.05(+1.05%) |
Jan 10, 2003 | 4.796 | 4.796 | 4.679 | 4.722 | 110,861 | -0.02(-0.52%) |
Jan 09, 2003 | 4.772 | 4.784 | 4.685 | 4.747 | 128,935 | +0.07(+1.59%) |
Jan 08, 2003 | 4.629 | 4.703 | 4.623 | 4.672 | 13,555 | +0.01(+0.13%) |
Jan 07, 2003 | 4.679 | 4.734 | 4.666 | 4.666 | 62,934 | -0.06(-1.31%) |
Jan 06, 2003 | 4.629 | 4.734 | 4.629 | 4.728 | 127,321 | +0.02(+0.39%) |
Jan 03, 2003 | 4.629 | 4.734 | 4.629 | 4.710 | 29,369 | +0.02(+0.53%) |
Jan 02, 2003 | 4.604 | 4.685 | 4.573 | 4.685 | 86,656 | +0.08(+1.75%) |
Dec 31, 2002 | 4.617 | 4.617 | 4.493 | 4.604 | 45,183 | +0.07(+1.64%) |
Dec 30, 2002 | 4.443 | 4.580 | 4.443 | 4.530 | 117,800 | +0.04(+0.83%) |
Dec 27, 2002 | 4.617 | 4.685 | 4.456 | 4.493 | 42,763 | -0.19(-3.97%) |
Dec 26, 2002 | 4.722 | 4.741 | 4.611 | 4.679 | 72,778 | +0.03(+0.67%) |
Dec 24, 2002 | 4.747 | 4.747 | 4.648 | 4.648 | 4,195 | +0.02(+0.40%) |
Dec 23, 2002 | 4.672 | 4.697 | 4.592 | 4.629 | 121,027 | -0.09(-1.97%) |
Dec 20, 2002 | 4.722 | 4.803 | 4.703 | 4.722 | 41,310 | +0.05(+1.06%) |
Dec 19, 2002 | 4.679 | 4.747 | 4.648 | 4.672 | 59,061 | -0.01(-0.26%) |
Dec 18, 2002 | 4.759 | 4.759 | 4.672 | 4.685 | 386,966 | -0.15(-3.08%) |
Dec 17, 2002 | 4.747 | 4.858 | 4.747 | 4.834 | 48,088 | -0.02(-0.38%) |
Dec 16, 2002 | 4.772 | 4.877 | 4.747 | 4.852 | 81,330 | +0.02(+0.38%) |
Dec 13, 2002 | 4.834 | 4.877 | 4.741 | 4.834 | 131,839 | +0.04(+0.78%) |
Dec 12, 2002 | 4.778 | 4.871 | 4.778 | 4.796 | 1,995,508 | +0.02(+0.39%) |
Dec 11, 2002 | 4.834 | 4.871 | 4.747 | 4.778 | 2,174,630 | -0.15(-3.14%) |
Dec 10, 2002 | 4.852 | 4.933 | 4.778 | 4.933 | 65,193 | +0.16(+3.38%) |
Dec 09, 2002 | 4.772 | 4.846 | 4.765 | 4.772 | 59,223 | -0.12(-2.53%) |
Dec 06, 2002 | 4.902 | 4.945 | 4.896 | 4.896 | 43,408 | -0.07(-1.37%) |
Dec 05, 2002 | 5.013 | 5.013 | 4.927 | 4.964 | 2,219,652 | +0.02(+0.50%) |
Dec 04, 2002 | 4.927 | 4.976 | 4.914 | 4.939 | 2,739,104 | -0.08(-1.60%) |
Dec 03, 2002 | 4.995 | 5.075 | 4.995 | 5.019 | 66,807 | -0.01(-0.25%) |