Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 4.861 | 4.869 | 4.845 | 4.866 | 51,611 | +0.01(+0.28%) |
Feb 27, 2003 | 4.773 | 4.853 | 4.773 | 4.853 | 49,741 | +0.08(+1.68%) |
Feb 26, 2003 | 4.770 | 4.810 | 4.765 | 4.773 | 71,058 | +0.00(+0.00%) |
Feb 25, 2003 | 4.853 | 4.866 | 4.773 | 4.773 | 77,416 | -0.07(-1.44%) |
Feb 24, 2003 | 4.920 | 4.920 | 4.813 | 4.842 | 72,928 | -0.04(-0.77%) |
Feb 21, 2003 | 4.856 | 4.888 | 4.786 | 4.880 | 194,850 | +0.02(+0.50%) |
Feb 20, 2003 | 4.874 | 4.874 | 4.842 | 4.856 | 29,545 | -0.01(-0.22%) |
Feb 19, 2003 | 4.813 | 4.874 | 4.759 | 4.866 | 92,002 | +0.10(+2.01%) |
Feb 18, 2003 | 4.840 | 4.869 | 4.770 | 4.770 | 94,246 | -0.09(-1.86%) |
Feb 14, 2003 | 4.842 | 4.861 | 4.818 | 4.861 | 32,537 | -0.01(-0.11%) |
Feb 13, 2003 | 4.866 | 4.866 | 4.821 | 4.866 | 54,977 | +0.03(+0.71%) |
Feb 12, 2003 | 4.840 | 4.893 | 4.832 | 4.832 | 67,692 | -0.01(-0.16%) |
Feb 11, 2003 | 4.818 | 4.866 | 4.818 | 4.840 | 34,407 | +0.03(+0.56%) |
Feb 10, 2003 | 4.816 | 4.893 | 4.813 | 4.813 | 114,442 | -0.05(-1.10%) |
Feb 07, 2003 | 4.931 | 4.931 | 4.813 | 4.866 | 39,643 | -0.01(-0.27%) |
Feb 06, 2003 | 4.941 | 4.941 | 4.856 | 4.880 | 54,977 | -0.05(-1.08%) |
Feb 05, 2003 | 4.944 | 4.944 | 4.880 | 4.933 | 56,099 | +0.01(+0.27%) |
Feb 04, 2003 | 4.933 | 4.941 | 4.880 | 4.920 | 66,196 | -0.01(-0.22%) |
Feb 03, 2003 | 4.861 | 4.931 | 4.861 | 4.931 | 44,131 | +0.03(+0.55%) |
Jan 31, 2003 | 4.848 | 4.933 | 4.834 | 4.904 | 71,806 | +0.02(+0.49%) |
Jan 30, 2003 | 4.890 | 4.933 | 4.853 | 4.880 | 83,774 | +0.00(+0.00%) |
Jan 29, 2003 | 4.832 | 4.880 | 4.813 | 4.880 | 40,017 | -0.01(-0.27%) |
Jan 28, 2003 | 4.933 | 4.933 | 4.842 | 4.893 | 145,857 | +0.04(+0.83%) |
Jan 27, 2003 | 4.915 | 4.915 | 4.813 | 4.853 | 48,619 | -0.04(-0.82%) |
Jan 24, 2003 | 4.840 | 4.920 | 4.813 | 4.893 | 94,994 | +0.08(+1.66%) |
Jan 23, 2003 | 4.880 | 4.907 | 4.813 | 4.813 | 119,678 | -0.01(-0.27%) |
Jan 22, 2003 | 4.880 | 4.880 | 4.824 | 4.826 | 75,546 | +0.00(+0.06%) |
Jan 21, 2003 | 4.920 | 4.920 | 4.813 | 4.824 | 72,928 | -0.01(-0.28%) |
Jan 17, 2003 | 4.920 | 4.920 | 4.810 | 4.837 | 37,399 | -0.04(-0.88%) |
Jan 16, 2003 | 4.813 | 4.933 | 4.786 | 4.880 | 39,643 | +0.10(+2.01%) |
Jan 15, 2003 | 4.730 | 4.813 | 4.719 | 4.784 | 57,969 | +0.06(+1.30%) |
Jan 14, 2003 | 4.679 | 4.722 | 4.666 | 4.722 | 41,513 | +0.03(+0.68%) |
Jan 13, 2003 | 4.706 | 4.706 | 4.626 | 4.690 | 58,717 | -0.00(-0.06%) |
Jan 10, 2003 | 4.711 | 4.711 | 4.679 | 4.693 | 54,603 | -0.02(-0.40%) |
Jan 09, 2003 | 4.767 | 4.767 | 4.652 | 4.711 | 86,018 | -0.03(-0.73%) |
Jan 08, 2003 | 4.733 | 4.746 | 4.679 | 4.746 | 46,375 | +0.07(+1.43%) |
Jan 07, 2003 | 4.800 | 4.813 | 4.679 | 4.679 | 90,880 | -0.13(-2.78%) |
Jan 06, 2003 | 4.813 | 4.880 | 4.759 | 4.813 | 89,758 | -0.04(-0.83%) |
Jan 03, 2003 | 4.792 | 4.853 | 4.759 | 4.853 | 73,302 | +0.06(+1.23%) |
Jan 02, 2003 | 4.746 | 4.794 | 4.679 | 4.794 | 73,302 | +0.05(+1.01%) |
Dec 31, 2002 | 4.652 | 4.746 | 4.572 | 4.746 | 54,229 | +0.09(+2.01%) |
Dec 30, 2002 | 4.626 | 4.652 | 4.572 | 4.652 | 106,962 | +0.00(+0.00%) |
Dec 27, 2002 | 4.679 | 4.679 | 4.612 | 4.652 | 49,741 | -0.03(-0.57%) |
Dec 26, 2002 | 4.679 | 4.679 | 4.572 | 4.679 | 63,578 | +0.00(+0.06%) |
Dec 24, 2002 | 4.743 | 4.743 | 4.612 | 4.676 | 31,415 | -0.02(-0.35%) |
Dec 23, 2002 | 4.652 | 4.733 | 4.612 | 4.693 | 81,904 | -0.01(-0.23%) |
Dec 20, 2002 | 4.652 | 4.719 | 4.612 | 4.703 | 132,767 | +0.02(+0.51%) |
Dec 19, 2002 | 4.693 | 4.784 | 4.575 | 4.679 | 160,069 | -0.10(-2.13%) |
Dec 18, 2002 | 4.770 | 4.800 | 4.770 | 4.781 | 123,792 | +0.07(+1.59%) |
Dec 17, 2002 | 4.733 | 4.751 | 4.679 | 4.706 | 133,141 | +0.03(+0.74%) |
Dec 16, 2002 | 4.612 | 4.719 | 4.612 | 4.671 | 106,962 | +0.11(+2.46%) |
Dec 13, 2002 | 4.679 | 4.679 | 4.559 | 4.559 | 72,928 | -0.12(-2.57%) |
Dec 12, 2002 | 4.709 | 4.711 | 4.615 | 4.679 | 84,896 | +0.00(+0.00%) |
Dec 11, 2002 | 4.746 | 4.746 | 4.679 | 4.679 | 167,549 | -0.07(-1.41%) |
Dec 10, 2002 | 4.746 | 4.786 | 4.746 | 4.746 | 69,562 | -0.04(-0.84%) |
Dec 09, 2002 | 4.866 | 4.866 | 4.746 | 4.786 | 94,620 | -0.08(-1.65%) |
Dec 06, 2002 | 4.816 | 4.866 | 4.813 | 4.866 | 118,930 | +0.03(+0.66%) |
Dec 05, 2002 | 4.813 | 4.837 | 4.813 | 4.834 | 18,699 | +0.02(+0.44%) |
Dec 04, 2002 | 4.866 | 4.866 | 4.813 | 4.813 | 55,725 | -0.03(-0.55%) |
Dec 03, 2002 | 4.880 | 4.915 | 4.840 | 4.840 | 23,187 | -0.04(-0.82%) |