Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 4.703 | 4.895 | 4.588 | 4.701 | 553,261 | +0.04(+0.94%) |
Feb 27, 2003 | 4.484 | 4.727 | 4.462 | 4.657 | 460,914 | +0.18(+3.96%) |
Feb 26, 2003 | 4.758 | 4.758 | 4.480 | 4.480 | 370,480 | -0.31(-6.56%) |
Feb 25, 2003 | 4.579 | 4.795 | 4.460 | 4.795 | 359,824 | +0.20(+4.30%) |
Feb 24, 2003 | 4.749 | 4.758 | 4.577 | 4.597 | 371,846 | -0.15(-3.20%) |
Feb 21, 2003 | 4.762 | 4.776 | 4.610 | 4.749 | 390,971 | +0.01(+0.19%) |
Feb 20, 2003 | 4.895 | 4.923 | 4.718 | 4.740 | 282,504 | -0.16(-3.18%) |
Feb 19, 2003 | 4.914 | 4.923 | 4.837 | 4.895 | 325,399 | -0.04(-0.74%) |
Feb 18, 2003 | 4.886 | 4.978 | 4.813 | 4.932 | 383,321 | +0.07(+1.43%) |
Feb 14, 2003 | 4.767 | 4.862 | 4.745 | 4.862 | 477,580 | +0.07(+1.49%) |
Feb 13, 2003 | 4.786 | 4.828 | 4.722 | 4.791 | 504,902 | -0.01(-0.27%) |
Feb 12, 2003 | 4.890 | 4.906 | 4.784 | 4.804 | 422,664 | -0.13(-2.67%) |
Feb 11, 2003 | 5.029 | 5.029 | 4.835 | 4.936 | 699,431 | +0.05(+1.05%) |
Feb 10, 2003 | 4.798 | 4.895 | 4.685 | 4.884 | 621,565 | +0.09(+1.79%) |
Feb 07, 2003 | 4.932 | 4.937 | 4.776 | 4.798 | 323,487 | -0.11(-2.24%) |
Feb 06, 2003 | 5.071 | 5.071 | 4.895 | 4.908 | 488,782 | -0.18(-3.56%) |
Feb 05, 2003 | 5.106 | 5.135 | 5.033 | 5.089 | 696,153 | +0.01(+0.14%) |
Feb 04, 2003 | 5.024 | 5.161 | 4.941 | 5.082 | 1,091,222 | +0.06(+1.17%) |
Feb 03, 2003 | 5.197 | 5.212 | 5.022 | 5.024 | 762,271 | -0.01(-0.18%) |
Jan 31, 2003 | 4.886 | 5.033 | 4.883 | 5.033 | 466,105 | +0.13(+2.61%) |
Jan 30, 2003 | 5.016 | 5.016 | 4.886 | 4.905 | 885,491 | -0.11(-2.19%) |
Jan 29, 2003 | 4.932 | 5.069 | 4.908 | 5.014 | 395,889 | +0.02(+0.33%) |
Jan 28, 2003 | 4.950 | 5.113 | 4.894 | 4.998 | 831,121 | +0.11(+2.28%) |
Jan 27, 2003 | 4.991 | 4.996 | 4.813 | 4.886 | 677,028 | -0.15(-2.98%) |
Jan 24, 2003 | 5.133 | 5.179 | 4.941 | 5.036 | 493,973 | -0.09(-1.71%) |
Jan 23, 2003 | 5.161 | 5.197 | 4.978 | 5.124 | 1,071,551 | -0.01(-0.18%) |
Jan 22, 2003 | 5.236 | 5.399 | 5.106 | 5.133 | 925,927 | -0.14(-2.60%) |
Jan 21, 2003 | 5.810 | 5.810 | 5.245 | 5.271 | 1,599,130 | -0.54(-9.29%) |
Jan 17, 2003 | 5.893 | 5.926 | 5.655 | 5.810 | 365,289 | -0.11(-1.79%) |
Jan 16, 2003 | 6.158 | 6.478 | 5.856 | 5.917 | 560,911 | -0.29(-4.63%) |
Jan 15, 2003 | 5.767 | 6.259 | 5.712 | 6.204 | 892,048 | +0.48(+8.45%) |
Jan 14, 2003 | 6.057 | 6.057 | 5.600 | 5.721 | 883,852 | -0.36(-5.84%) |
Jan 13, 2003 | 6.222 | 6.266 | 6.048 | 6.076 | 253,270 | -0.14(-2.21%) |
Jan 10, 2003 | 6.187 | 6.240 | 6.057 | 6.213 | 471,296 | -0.07(-1.16%) |
Jan 09, 2003 | 6.369 | 6.451 | 6.222 | 6.286 | 289,335 | -0.06(-1.01%) |
Jan 08, 2003 | 6.568 | 6.568 | 6.195 | 6.350 | 372,119 | -0.22(-3.34%) |
Jan 07, 2003 | 6.625 | 6.660 | 6.451 | 6.570 | 399,987 | -0.03(-0.44%) |
Jan 06, 2003 | 6.583 | 6.680 | 6.497 | 6.599 | 362,830 | +0.02(+0.25%) |
Jan 03, 2003 | 6.680 | 6.680 | 6.478 | 6.583 | 266,931 | -0.10(-1.43%) |
Jan 02, 2003 | 6.383 | 6.707 | 6.314 | 6.678 | 328,951 | +0.38(+5.98%) |
Dec 31, 2002 | 6.387 | 6.477 | 6.264 | 6.301 | 277,860 | -0.06(-0.89%) |
Dec 30, 2002 | 6.186 | 6.400 | 6.178 | 6.358 | 219,392 | +0.20(+3.33%) |
Dec 27, 2002 | 6.478 | 6.552 | 6.153 | 6.153 | 310,099 | -0.30(-4.62%) |
Dec 26, 2002 | 6.423 | 6.863 | 6.423 | 6.451 | 316,929 | +0.05(+0.86%) |
Dec 24, 2002 | 6.314 | 6.478 | 6.314 | 6.396 | 127,045 | -0.05(-0.82%) |
Dec 23, 2002 | 6.436 | 6.469 | 6.381 | 6.449 | 279,226 | -0.03(-0.48%) |
Dec 20, 2002 | 6.222 | 6.508 | 6.149 | 6.480 | 380,042 | +0.45(+7.50%) |
Dec 19, 2002 | 6.067 | 6.231 | 5.968 | 6.028 | 534,955 | -0.08(-1.38%) |
Dec 18, 2002 | 6.206 | 6.442 | 5.966 | 6.112 | 888,770 | -0.46(-7.02%) |
Dec 17, 2002 | 6.899 | 6.918 | 6.497 | 6.574 | 445,887 | -0.33(-4.72%) |
Dec 16, 2002 | 6.817 | 6.918 | 6.793 | 6.899 | 340,426 | +0.13(+1.89%) |
Dec 13, 2002 | 7.033 | 7.033 | 6.735 | 6.771 | 239,063 | -0.28(-3.97%) |
Dec 12, 2002 | 7.101 | 7.137 | 6.954 | 7.051 | 135,788 | -0.02(-0.31%) |
Dec 11, 2002 | 7.082 | 7.126 | 6.965 | 7.073 | 224,856 | -0.03(-0.41%) |
Dec 10, 2002 | 6.813 | 7.156 | 6.744 | 7.102 | 278,679 | +0.29(+4.30%) |
Dec 09, 2002 | 6.890 | 7.007 | 6.808 | 6.810 | 202,999 | -0.13(-1.82%) |
Dec 06, 2002 | 6.954 | 7.181 | 6.859 | 6.936 | 294,799 | -0.21(-2.90%) |
Dec 05, 2002 | 7.156 | 7.165 | 6.890 | 7.143 | 163,109 | +0.03(+0.46%) |
Dec 04, 2002 | 6.819 | 7.205 | 6.817 | 7.110 | 260,647 | +0.25(+3.71%) |
Dec 03, 2002 | 7.223 | 7.223 | 6.817 | 6.855 | 309,279 | -0.29(-4.12%) |