Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 5.140 | 5.220 | 5.119 | 5.179 | 40,173 | +0.00(+0.07%) |
Feb 27, 2003 | 5.158 | 5.199 | 5.095 | 5.175 | 29,842 | +0.03(+0.54%) |
Feb 26, 2003 | 5.144 | 5.147 | 5.071 | 5.147 | 15,782 | +0.02(+0.48%) |
Feb 25, 2003 | 5.206 | 5.210 | 5.053 | 5.123 | 174,466 | -0.06(-1.08%) |
Feb 24, 2003 | 5.199 | 5.224 | 5.175 | 5.179 | 74,607 | +0.01(+0.27%) |
Feb 21, 2003 | 5.168 | 5.213 | 5.161 | 5.165 | 30,990 | -0.01(-0.20%) |
Feb 20, 2003 | 5.137 | 5.227 | 5.137 | 5.175 | 57,390 | +0.02(+0.47%) |
Feb 19, 2003 | 5.147 | 5.224 | 5.109 | 5.151 | 73,746 | -0.03(-0.61%) |
Feb 18, 2003 | 5.140 | 5.213 | 5.123 | 5.182 | 36,155 | -0.01(-0.13%) |
Feb 14, 2003 | 5.116 | 5.217 | 5.105 | 5.189 | 56,816 | +0.07(+1.36%) |
Feb 13, 2003 | 5.175 | 5.220 | 5.088 | 5.119 | 59,972 | -0.09(-1.74%) |
Feb 12, 2003 | 5.098 | 5.213 | 5.060 | 5.210 | 56,242 | +0.11(+2.12%) |
Feb 11, 2003 | 5.144 | 5.144 | 5.032 | 5.102 | 107,606 | -0.01(-0.14%) |
Feb 10, 2003 | 5.179 | 5.213 | 5.105 | 5.109 | 65,424 | -0.10(-2.01%) |
Feb 07, 2003 | 5.165 | 5.213 | 5.154 | 5.213 | 56,816 | +0.06(+1.08%) |
Feb 06, 2003 | 5.140 | 5.224 | 5.140 | 5.158 | 77,763 | +0.03(+0.68%) |
Feb 05, 2003 | 5.186 | 5.220 | 5.098 | 5.123 | 90,676 | -0.10(-1.87%) |
Feb 04, 2003 | 5.168 | 5.224 | 5.105 | 5.220 | 103,302 | +0.00(+0.00%) |
Feb 03, 2003 | 5.168 | 5.227 | 5.137 | 5.220 | 76,042 | +0.06(+1.22%) |
Jan 31, 2003 | 5.189 | 5.199 | 5.133 | 5.158 | 56,816 | -0.00(-0.07%) |
Jan 30, 2003 | 5.133 | 5.189 | 5.123 | 5.161 | 47,347 | -0.01(-0.13%) |
Jan 29, 2003 | 5.130 | 5.193 | 5.036 | 5.168 | 55,668 | +0.10(+1.92%) |
Jan 28, 2003 | 5.105 | 5.119 | 4.952 | 5.071 | 137,736 | -0.01(-0.27%) |
Jan 27, 2003 | 5.158 | 5.193 | 5.078 | 5.084 | 87,233 | -0.04(-0.75%) |
Jan 24, 2003 | 5.179 | 5.203 | 5.088 | 5.123 | 115,354 | +0.03(+0.55%) |
Jan 23, 2003 | 5.088 | 5.102 | 5.018 | 5.095 | 113,632 | +0.02(+0.34%) |
Jan 22, 2003 | 5.053 | 5.116 | 4.931 | 5.078 | 150,936 | +0.03(+0.55%) |
Jan 21, 2003 | 4.969 | 5.053 | 4.959 | 5.050 | 118,511 | +0.07(+1.40%) |
Jan 17, 2003 | 5.001 | 5.001 | 4.959 | 4.980 | 76,616 | +0.01(+0.28%) |
Jan 16, 2003 | 4.976 | 4.997 | 4.952 | 4.966 | 84,363 | +0.02(+0.49%) |
Jan 15, 2003 | 4.983 | 4.983 | 4.935 | 4.942 | 75,755 | -0.03(-0.63%) |
Jan 14, 2003 | 4.997 | 5.018 | 4.893 | 4.973 | 131,997 | +0.01(+0.21%) |
Jan 13, 2003 | 5.001 | 5.050 | 4.952 | 4.963 | 107,319 | -0.06(-1.11%) |
Jan 10, 2003 | 5.046 | 5.064 | 4.983 | 5.018 | 78,050 | +0.00(+0.07%) |
Jan 09, 2003 | 4.987 | 5.123 | 4.983 | 5.015 | 114,780 | +0.01(+0.14%) |
Jan 08, 2003 | 4.942 | 5.032 | 4.942 | 5.008 | 83,502 | +0.03(+0.63%) |
Jan 07, 2003 | 4.949 | 4.983 | 4.914 | 4.976 | 126,258 | +0.03(+0.71%) |
Jan 06, 2003 | 4.896 | 4.949 | 4.861 | 4.942 | 83,789 | +0.03(+0.57%) |
Jan 03, 2003 | 4.914 | 5.001 | 4.868 | 4.914 | 55,094 | -0.02(-0.35%) |
Jan 02, 2003 | 4.931 | 5.011 | 4.879 | 4.931 | 61,981 | -0.03(-0.70%) |
Dec 31, 2002 | 5.018 | 5.018 | 4.921 | 4.966 | 36,442 | -0.07(-1.32%) |
Dec 30, 2002 | 4.858 | 5.032 | 4.858 | 5.032 | 60,259 | +0.07(+1.33%) |
Dec 27, 2002 | 4.882 | 5.011 | 4.879 | 4.966 | 31,564 | +0.00(+0.07%) |
Dec 26, 2002 | 4.823 | 4.963 | 4.816 | 4.963 | 57,390 | +0.14(+2.96%) |
Dec 24, 2002 | 4.750 | 4.834 | 4.750 | 4.820 | 51,077 | +0.03(+0.73%) |
Dec 23, 2002 | 4.750 | 4.795 | 4.722 | 4.785 | 122,528 | +0.02(+0.51%) |
Dec 20, 2002 | 4.809 | 4.813 | 4.705 | 4.760 | 307,325 | -0.03(-0.65%) |
Dec 19, 2002 | 4.802 | 4.935 | 4.732 | 4.792 | 106,746 | +0.00(+0.00%) |
Dec 18, 2002 | 4.806 | 4.809 | 4.726 | 4.792 | 84,650 | -0.01(-0.15%) |
Dec 17, 2002 | 4.739 | 4.879 | 4.712 | 4.799 | 92,111 | +0.04(+0.81%) |
Dec 16, 2002 | 4.753 | 4.820 | 4.708 | 4.760 | 77,763 | +0.00(+0.00%) |
Dec 13, 2002 | 4.774 | 4.841 | 4.739 | 4.760 | 144,910 | -0.01(-0.29%) |
Dec 12, 2002 | 4.795 | 4.834 | 4.764 | 4.774 | 67,433 | +0.00(+0.00%) |
Dec 11, 2002 | 4.910 | 4.910 | 4.774 | 4.774 | 88,381 | -0.10(-2.07%) |
Dec 10, 2002 | 4.875 | 4.879 | 4.795 | 4.875 | 80,346 | +0.01(+0.29%) |
Dec 09, 2002 | 4.893 | 4.893 | 4.827 | 4.861 | 29,556 | -0.02(-0.36%) |
Dec 06, 2002 | 4.861 | 4.896 | 4.844 | 4.879 | 69,729 | +0.00(+0.00%) |
Dec 05, 2002 | 4.809 | 4.879 | 4.809 | 4.879 | 79,485 | +0.00(+0.00%) |
Dec 04, 2002 | 4.872 | 4.893 | 4.858 | 4.879 | 42,468 | +0.02(+0.43%) |
Dec 03, 2002 | 4.886 | 4.893 | 4.858 | 4.858 | 103,302 | +0.00(+0.00%) |