Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 5.772 | 5.875 | 5.710 | 5.842 | 4,271,046 | +0.07(+1.30%) |
Feb 27, 2003 | 5.595 | 5.767 | 5.563 | 5.767 | 7,249,772 | +0.20(+3.60%) |
Feb 26, 2003 | 5.551 | 5.580 | 5.479 | 5.567 | 5,038,036 | +0.02(+0.39%) |
Feb 25, 2003 | 5.400 | 5.573 | 5.273 | 5.546 | 8,626,812 | +0.19(+3.52%) |
Feb 24, 2003 | 5.417 | 5.497 | 5.271 | 5.357 | 5,564,061 | -0.06(-1.12%) |
Feb 21, 2003 | 5.429 | 5.443 | 5.360 | 5.417 | 3,277,327 | +0.02(+0.43%) |
Feb 20, 2003 | 5.422 | 5.458 | 5.393 | 5.394 | 4,597,772 | -0.02(-0.45%) |
Feb 19, 2003 | 5.374 | 5.439 | 5.350 | 5.419 | 3,456,141 | +0.02(+0.43%) |
Feb 18, 2003 | 5.328 | 5.465 | 5.328 | 5.396 | 3,164,831 | +0.09(+1.77%) |
Feb 14, 2003 | 5.212 | 5.309 | 5.194 | 5.302 | 2,187,431 | +0.12(+2.22%) |
Feb 13, 2003 | 5.176 | 5.199 | 5.106 | 5.187 | 3,598,150 | +0.01(+0.22%) |
Feb 12, 2003 | 5.174 | 5.278 | 5.151 | 5.176 | 3,893,975 | +0.03(+0.59%) |
Feb 11, 2003 | 5.137 | 5.201 | 5.109 | 5.145 | 5,480,383 | +0.04(+0.73%) |
Feb 10, 2003 | 5.170 | 5.170 | 5.080 | 5.108 | 7,748,020 | -0.05(-0.92%) |
Feb 07, 2003 | 5.350 | 5.350 | 5.134 | 5.155 | 6,334,523 | -0.18(-3.40%) |
Feb 06, 2003 | 5.396 | 5.442 | 5.331 | 5.337 | 3,843,282 | -0.06(-1.07%) |
Feb 05, 2003 | 5.440 | 5.530 | 5.360 | 5.394 | 3,560,999 | -0.04(-0.74%) |
Feb 04, 2003 | 5.468 | 5.559 | 5.392 | 5.435 | 4,120,009 | -0.03(-0.58%) |
Feb 03, 2003 | 5.442 | 5.498 | 5.407 | 5.466 | 3,356,839 | +0.01(+0.18%) |
Jan 31, 2003 | 5.328 | 5.475 | 5.328 | 5.456 | 3,481,140 | +0.09(+1.75%) |
Jan 30, 2003 | 5.534 | 5.551 | 5.347 | 5.363 | 4,845,334 | -0.17(-3.07%) |
Jan 29, 2003 | 5.476 | 5.566 | 5.412 | 5.533 | 2,920,047 | +0.02(+0.37%) |
Jan 28, 2003 | 5.498 | 5.577 | 5.458 | 5.512 | 2,985,670 | +0.01(+0.18%) |
Jan 27, 2003 | 5.573 | 5.605 | 5.458 | 5.502 | 4,048,484 | -0.08(-1.52%) |
Jan 24, 2003 | 5.698 | 5.710 | 5.564 | 5.587 | 3,784,256 | -0.13(-2.22%) |
Jan 23, 2003 | 5.667 | 5.716 | 5.612 | 5.714 | 3,029,766 | +0.07(+1.22%) |
Jan 22, 2003 | 5.708 | 5.766 | 5.644 | 5.645 | 3,547,110 | -0.06(-1.09%) |
Jan 21, 2003 | 5.906 | 5.921 | 5.705 | 5.707 | 6,095,642 | -0.21(-3.62%) |
Jan 17, 2003 | 5.940 | 5.999 | 5.897 | 5.921 | 2,665,194 | -0.04(-0.75%) |
Jan 16, 2003 | 5.932 | 6.029 | 5.932 | 5.966 | 4,469,651 | +0.04(+0.61%) |
Jan 15, 2003 | 5.904 | 5.943 | 5.877 | 5.930 | 3,810,991 | +0.03(+0.51%) |
Jan 14, 2003 | 5.904 | 5.921 | 5.871 | 5.900 | 3,074,903 | -0.00(-0.07%) |
Jan 13, 2003 | 5.911 | 5.942 | 5.881 | 5.904 | 3,406,837 | +0.04(+0.61%) |
Jan 10, 2003 | 5.868 | 5.890 | 5.802 | 5.868 | 4,237,019 | -0.01(-0.12%) |
Jan 09, 2003 | 5.995 | 6.037 | 5.875 | 5.875 | 7,706,008 | -0.10(-1.69%) |
Jan 08, 2003 | 5.973 | 6.055 | 5.936 | 5.976 | 4,001,263 | -0.03(-0.43%) |
Jan 07, 2003 | 6.048 | 6.199 | 5.914 | 6.002 | 9,638,239 | -0.20(-3.18%) |
Jan 06, 2003 | 5.917 | 6.250 | 5.917 | 6.199 | 5,092,548 | +0.27(+4.57%) |
Jan 03, 2003 | 5.942 | 5.942 | 5.851 | 5.929 | 3,658,218 | -0.01(-0.19%) |
Jan 02, 2003 | 5.717 | 5.943 | 5.566 | 5.940 | 7,965,375 | +0.15(+2.61%) |
Dec 31, 2002 | 5.760 | 5.829 | 5.740 | 5.789 | 2,703,387 | +0.02(+0.42%) |
Dec 30, 2002 | 5.710 | 5.773 | 5.710 | 5.764 | 3,949,876 | +0.01(+0.20%) |
Dec 27, 2002 | 5.868 | 5.875 | 5.734 | 5.753 | 2,350,967 | -0.13(-2.20%) |
Dec 26, 2002 | 5.904 | 5.972 | 5.865 | 5.883 | 2,511,379 | -0.04(-0.71%) |
Dec 24, 2002 | 5.978 | 5.992 | 5.919 | 5.924 | 1,364,193 | -0.07(-1.15%) |
Dec 23, 2002 | 5.932 | 6.060 | 5.930 | 5.993 | 3,788,075 | +0.03(+0.53%) |
Dec 20, 2002 | 5.782 | 5.965 | 5.782 | 5.962 | 5,688,363 | +0.21(+3.63%) |
Dec 19, 2002 | 5.757 | 5.834 | 5.724 | 5.753 | 3,910,293 | -0.02(-0.40%) |
Dec 18, 2002 | 5.782 | 5.824 | 5.744 | 5.776 | 4,423,472 | +0.00(+0.02%) |
Dec 17, 2002 | 5.674 | 5.824 | 5.674 | 5.775 | 5,476,217 | +0.11(+1.96%) |
Dec 16, 2002 | 5.681 | 5.691 | 5.613 | 5.664 | 4,040,150 | +0.08(+1.47%) |
Dec 13, 2002 | 5.479 | 5.628 | 5.429 | 5.582 | 5,142,894 | +0.10(+1.89%) |
Dec 12, 2002 | 5.657 | 5.659 | 5.422 | 5.478 | 7,569,554 | -0.18(-3.16%) |
Dec 11, 2002 | 5.494 | 5.659 | 5.494 | 5.657 | 4,803,321 | +0.13(+2.29%) |
Dec 10, 2002 | 5.436 | 5.534 | 5.407 | 5.530 | 4,376,946 | +0.13(+2.35%) |
Dec 09, 2002 | 5.551 | 5.616 | 5.387 | 5.403 | 6,366,814 | -0.16(-2.80%) |
Dec 06, 2002 | 5.573 | 5.703 | 5.501 | 5.559 | 4,998,801 | -0.09(-1.53%) |
Dec 05, 2002 | 5.703 | 5.703 | 5.548 | 5.645 | 3,011,711 | -0.06(-1.01%) |
Dec 04, 2002 | 5.655 | 5.731 | 5.553 | 5.703 | 4,293,962 | +0.05(+0.87%) |
Dec 03, 2002 | 5.620 | 5.662 | 5.544 | 5.654 | 3,354,408 | +0.03(+0.59%) |