Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 5.123 | 5.200 | 5.121 | 5.174 | 1,550,500 | +0.07(+1.34%) |
Feb 27, 2003 | 5.181 | 5.236 | 5.104 | 5.106 | 2,190,700 | -0.06(-1.24%) |
Feb 26, 2003 | 5.157 | 5.243 | 5.104 | 5.170 | 1,946,303 | +0.01(+0.25%) |
Feb 25, 2003 | 5.136 | 5.162 | 4.973 | 5.157 | 2,223,879 | -0.01(-0.29%) |
Feb 24, 2003 | 5.258 | 5.271 | 5.166 | 5.172 | 918,243 | -0.13(-2.42%) |
Feb 21, 2003 | 5.239 | 5.326 | 5.166 | 5.301 | 1,161,239 | +0.07(+1.39%) |
Feb 20, 2003 | 5.256 | 5.318 | 5.221 | 5.228 | 3,021,559 | +0.02(+0.37%) |
Feb 19, 2003 | 5.232 | 5.247 | 5.157 | 5.209 | 2,482,763 | -0.02(-0.45%) |
Feb 18, 2003 | 5.108 | 5.294 | 5.095 | 5.232 | 2,260,328 | +0.23(+4.62%) |
Feb 14, 2003 | 5.025 | 5.025 | 4.939 | 5.001 | 2,719,216 | +0.00(+0.09%) |
Feb 13, 2003 | 5.037 | 5.042 | 4.898 | 4.997 | 3,793,538 | -0.03(-0.64%) |
Feb 12, 2003 | 5.132 | 5.136 | 5.029 | 5.029 | 2,364,069 | -0.09(-1.80%) |
Feb 11, 2003 | 5.136 | 5.260 | 5.121 | 5.121 | 3,195,862 | -0.10(-1.89%) |
Feb 10, 2003 | 5.258 | 5.277 | 5.166 | 5.219 | 1,843,964 | -0.04(-0.73%) |
Feb 07, 2003 | 5.326 | 5.350 | 5.192 | 5.258 | 2,854,733 | -0.04(-0.73%) |
Feb 06, 2003 | 5.254 | 5.311 | 5.211 | 5.296 | 2,872,958 | +0.04(+0.81%) |
Feb 05, 2003 | 5.333 | 5.391 | 5.249 | 5.254 | 1,246,288 | -0.06(-1.21%) |
Feb 04, 2003 | 5.403 | 5.403 | 5.277 | 5.318 | 2,702,861 | -0.13(-2.36%) |
Feb 03, 2003 | 5.472 | 5.489 | 5.410 | 5.446 | 1,577,603 | -0.03(-0.47%) |
Jan 31, 2003 | 5.350 | 5.472 | 5.326 | 5.472 | 3,585,590 | +0.12(+2.28%) |
Jan 30, 2003 | 5.510 | 5.519 | 5.328 | 5.350 | 2,475,753 | -0.13(-2.31%) |
Jan 29, 2003 | 5.491 | 5.513 | 5.337 | 5.476 | 2,983,708 | -0.01(-0.27%) |
Jan 28, 2003 | 5.553 | 5.553 | 5.361 | 5.491 | 2,056,585 | -0.03(-0.54%) |
Jan 27, 2003 | 5.628 | 5.628 | 5.495 | 5.521 | 1,329,467 | -0.11(-1.90%) |
Jan 24, 2003 | 5.831 | 5.874 | 5.596 | 5.628 | 1,193,950 | -0.21(-3.52%) |
Jan 23, 2003 | 5.799 | 5.838 | 5.714 | 5.834 | 1,094,415 | +0.08(+1.41%) |
Jan 22, 2003 | 5.799 | 5.806 | 5.712 | 5.752 | 1,907,984 | -0.07(-1.25%) |
Jan 21, 2003 | 6.003 | 6.013 | 5.778 | 5.825 | 2,164,999 | -0.18(-2.96%) |
Jan 17, 2003 | 6.148 | 6.148 | 5.992 | 6.003 | 2,504,259 | -0.17(-2.81%) |
Jan 16, 2003 | 6.219 | 6.249 | 6.110 | 6.176 | 2,038,361 | -0.04(-0.65%) |
Jan 15, 2003 | 6.409 | 6.420 | 6.189 | 6.217 | 2,374,349 | -0.19(-3.00%) |
Jan 14, 2003 | 6.291 | 6.409 | 6.238 | 6.409 | 1,533,210 | +0.11(+1.70%) |
Jan 13, 2003 | 6.345 | 6.401 | 6.283 | 6.302 | 1,504,705 | -0.02(-0.27%) |
Jan 10, 2003 | 6.324 | 6.488 | 6.287 | 6.319 | 1,789,757 | -0.04(-0.57%) |
Jan 09, 2003 | 6.217 | 6.356 | 6.217 | 6.356 | 3,427,175 | +0.16(+2.59%) |
Jan 08, 2003 | 6.377 | 6.377 | 6.193 | 6.195 | 985,535 | -0.18(-2.85%) |
Jan 07, 2003 | 6.356 | 6.420 | 6.298 | 6.377 | 1,644,427 | +0.00(+0.00%) |
Jan 06, 2003 | 6.330 | 6.433 | 6.302 | 6.377 | 2,122,942 | +0.05(+0.74%) |
Jan 03, 2003 | 6.238 | 6.339 | 6.197 | 6.330 | 2,267,338 | +0.10(+1.65%) |
Jan 02, 2003 | 5.992 | 6.266 | 5.983 | 6.227 | 1,146,286 | +0.25(+4.19%) |
Dec 31, 2002 | 5.842 | 5.996 | 5.821 | 5.977 | 1,063,106 | +0.07(+1.20%) |
Dec 30, 2002 | 6.007 | 6.007 | 5.829 | 5.906 | 1,782,748 | -0.12(-1.95%) |
Dec 27, 2002 | 6.174 | 6.191 | 6.009 | 6.024 | 2,101,914 | -0.13(-2.16%) |
Dec 26, 2002 | 6.214 | 6.259 | 6.137 | 6.157 | 913,570 | -0.06(-0.93%) |
Dec 24, 2002 | 6.238 | 6.247 | 6.140 | 6.214 | 590,666 | -0.04(-0.68%) |
Dec 23, 2002 | 6.142 | 6.285 | 6.142 | 6.257 | 898,617 | +0.03(+0.55%) |
Dec 20, 2002 | 6.227 | 6.315 | 6.184 | 6.223 | 1,191,146 | +0.03(+0.45%) |
Dec 19, 2002 | 6.174 | 6.311 | 6.150 | 6.195 | 1,231,802 | +0.02(+0.28%) |
Dec 18, 2002 | 6.313 | 6.313 | 6.137 | 6.178 | 1,092,546 | -0.15(-2.30%) |
Dec 17, 2002 | 6.330 | 6.362 | 6.283 | 6.324 | 868,242 | -0.00(-0.03%) |
Dec 16, 2002 | 6.302 | 6.377 | 6.238 | 6.326 | 2,057,053 | +0.03(+0.54%) |
Dec 13, 2002 | 6.441 | 6.441 | 6.291 | 6.291 | 1,244,419 | -0.18(-2.81%) |
Dec 12, 2002 | 6.424 | 6.493 | 6.407 | 6.473 | 1,690,690 | +0.05(+0.83%) |
Dec 11, 2002 | 6.377 | 6.516 | 6.315 | 6.420 | 2,256,590 | +0.05(+0.84%) |
Dec 10, 2002 | 6.148 | 6.366 | 6.101 | 6.366 | 1,506,574 | +0.21(+3.48%) |
Dec 09, 2002 | 6.298 | 6.298 | 6.120 | 6.152 | 1,451,900 | -0.14(-2.28%) |
Dec 06, 2002 | 6.137 | 6.317 | 6.097 | 6.296 | 3,008,475 | -0.01(-0.20%) |
Dec 05, 2002 | 6.345 | 6.366 | 6.227 | 6.309 | 1,835,553 | -0.06(-0.91%) |
Dec 04, 2002 | 6.538 | 6.538 | 6.294 | 6.366 | 3,847,278 | -0.20(-3.09%) |
Dec 03, 2002 | 6.484 | 6.675 | 6.452 | 6.570 | 4,522,993 | +0.03(+0.52%) |