Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 5.519 | 5.614 | 5.472 | 5.523 | 841,878 | +0.02(+0.42%) |
Feb 27, 2003 | 5.433 | 5.541 | 5.386 | 5.500 | 1,097,389 | +0.09(+1.60%) |
Feb 26, 2003 | 5.514 | 5.535 | 5.397 | 5.413 | 956,149 | -0.13(-2.34%) |
Feb 25, 2003 | 5.447 | 5.546 | 5.307 | 5.543 | 972,274 | +0.09(+1.72%) |
Feb 24, 2003 | 5.623 | 5.627 | 5.449 | 5.449 | 1,310,916 | -0.24(-4.14%) |
Feb 21, 2003 | 5.665 | 5.710 | 5.584 | 5.685 | 1,320,370 | +0.03(+0.60%) |
Feb 20, 2003 | 5.665 | 5.679 | 5.620 | 5.650 | 1,601,737 | +0.01(+0.19%) |
Feb 19, 2003 | 5.668 | 5.668 | 5.586 | 5.640 | 1,411,564 | -0.01(-0.16%) |
Feb 18, 2003 | 5.485 | 5.665 | 5.481 | 5.649 | 1,536,956 | +0.17(+3.02%) |
Feb 14, 2003 | 5.433 | 5.573 | 5.388 | 5.483 | 1,057,352 | +0.10(+1.84%) |
Feb 13, 2003 | 5.480 | 5.485 | 5.384 | 5.384 | 1,036,500 | -0.06(-1.06%) |
Feb 12, 2003 | 5.476 | 5.548 | 5.440 | 5.442 | 1,255,588 | -0.04(-0.69%) |
Feb 11, 2003 | 5.435 | 5.519 | 5.427 | 5.480 | 1,666,796 | +0.06(+1.06%) |
Feb 10, 2003 | 5.332 | 5.499 | 5.329 | 5.422 | 1,447,430 | +0.09(+1.72%) |
Feb 07, 2003 | 5.521 | 5.575 | 5.329 | 5.330 | 1,547,799 | -0.16(-2.88%) |
Feb 06, 2003 | 5.413 | 5.631 | 5.408 | 5.489 | 2,076,614 | +0.04(+0.66%) |
Feb 05, 2003 | 5.260 | 5.686 | 5.215 | 5.453 | 6,098,613 | +0.43(+8.60%) |
Feb 04, 2003 | 5.046 | 5.048 | 4.947 | 5.021 | 2,224,805 | -0.05(-1.06%) |
Feb 03, 2003 | 5.032 | 5.122 | 5.010 | 5.075 | 1,534,732 | +0.04(+0.71%) |
Jan 31, 2003 | 4.940 | 5.129 | 4.901 | 5.039 | 1,278,387 | +0.08(+1.56%) |
Jan 30, 2003 | 5.113 | 5.152 | 4.942 | 4.962 | 940,329 | -0.15(-2.95%) |
Jan 29, 2003 | 4.983 | 5.185 | 4.856 | 5.113 | 1,759,103 | +0.09(+1.86%) |
Jan 28, 2003 | 5.044 | 5.097 | 4.960 | 5.019 | 1,238,628 | -0.01(-0.29%) |
Jan 27, 2003 | 5.080 | 5.188 | 5.008 | 5.034 | 1,370,137 | -0.04(-0.81%) |
Jan 24, 2003 | 5.107 | 5.118 | 5.037 | 5.075 | 2,177,262 | -0.04(-0.71%) |
Jan 23, 2003 | 5.050 | 5.177 | 5.037 | 5.111 | 1,499,978 | +0.01(+0.18%) |
Jan 22, 2003 | 5.165 | 5.213 | 5.082 | 5.102 | 1,856,414 | -0.08(-1.46%) |
Jan 21, 2003 | 5.280 | 5.352 | 5.161 | 5.177 | 1,819,713 | -0.14(-2.60%) |
Jan 17, 2003 | 5.411 | 5.447 | 5.305 | 5.316 | 1,539,736 | -0.07(-1.24%) |
Jan 16, 2003 | 5.359 | 5.440 | 5.359 | 5.382 | 1,420,461 | -0.00(-0.03%) |
Jan 15, 2003 | 5.456 | 5.494 | 5.332 | 5.384 | 1,304,244 | -0.10(-1.80%) |
Jan 14, 2003 | 5.498 | 5.539 | 5.438 | 5.483 | 824,918 | -0.02(-0.42%) |
Jan 13, 2003 | 5.564 | 5.616 | 5.449 | 5.507 | 2,876,788 | -0.07(-1.23%) |
Jan 10, 2003 | 5.620 | 5.674 | 5.550 | 5.575 | 1,043,728 | -0.08(-1.37%) |
Jan 09, 2003 | 5.591 | 5.726 | 5.573 | 5.652 | 2,314,887 | +0.07(+1.22%) |
Jan 08, 2003 | 5.641 | 5.683 | 5.568 | 5.584 | 1,383,205 | -0.08(-1.43%) |
Jan 07, 2003 | 5.663 | 5.713 | 5.605 | 5.665 | 1,679,030 | -0.03(-0.47%) |
Jan 06, 2003 | 5.629 | 5.746 | 5.611 | 5.692 | 2,209,513 | +0.06(+0.99%) |
Jan 03, 2003 | 5.730 | 5.737 | 5.625 | 5.636 | 1,700,716 | -0.08(-1.38%) |
Jan 02, 2003 | 5.676 | 5.789 | 5.611 | 5.715 | 2,076,892 | +0.10(+1.86%) |
Dec 31, 2002 | 5.620 | 5.665 | 5.577 | 5.611 | 1,360,128 | +0.03(+0.48%) |
Dec 30, 2002 | 5.557 | 5.609 | 5.530 | 5.584 | 2,192,275 | +0.01(+0.19%) |
Dec 27, 2002 | 5.638 | 5.699 | 5.548 | 5.573 | 1,498,309 | -0.08(-1.37%) |
Dec 26, 2002 | 5.676 | 5.809 | 5.622 | 5.650 | 1,125,470 | -0.02(-0.29%) |
Dec 24, 2002 | 5.744 | 5.744 | 5.665 | 5.667 | 883,305 | -0.08(-1.35%) |
Dec 23, 2002 | 5.758 | 5.836 | 5.638 | 5.744 | 3,971,675 | +0.00(+0.00%) |
Dec 20, 2002 | 5.758 | 5.834 | 5.638 | 5.744 | 16,443,875 | +0.03(+0.47%) |
Dec 19, 2002 | 5.737 | 5.825 | 5.683 | 5.717 | 2,398,574 | +0.04(+0.68%) |
Dec 18, 2002 | 5.704 | 5.758 | 5.629 | 5.678 | 1,083,765 | -0.05(-0.89%) |
Dec 17, 2002 | 5.769 | 5.852 | 5.710 | 5.730 | 1,488,856 | -0.12(-2.03%) |
Dec 16, 2002 | 5.845 | 5.868 | 5.722 | 5.848 | 2,905,703 | -0.01(-0.09%) |
Dec 13, 2002 | 5.886 | 5.909 | 5.767 | 5.854 | 2,385,785 | -0.02(-0.40%) |
Dec 12, 2002 | 5.791 | 5.897 | 5.782 | 5.877 | 3,572,978 | +0.11(+1.87%) |
Dec 11, 2002 | 5.674 | 5.803 | 5.647 | 5.769 | 1,980,972 | +0.09(+1.58%) |
Dec 10, 2002 | 5.579 | 5.688 | 5.541 | 5.679 | 1,577,826 | +0.12(+2.17%) |
Dec 09, 2002 | 5.679 | 5.697 | 5.508 | 5.559 | 1,615,917 | -0.13(-2.31%) |
Dec 06, 2002 | 5.688 | 5.710 | 5.593 | 5.690 | 2,279,021 | +0.03(+0.51%) |
Dec 05, 2002 | 5.638 | 5.674 | 5.555 | 5.661 | 2,587,914 | +0.05(+0.96%) |
Dec 04, 2002 | 5.555 | 5.728 | 5.422 | 5.607 | 2,066,049 | +0.04(+0.71%) |
Dec 03, 2002 | 5.501 | 5.611 | 5.485 | 5.568 | 812,963 | +0.06(+1.04%) |