Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 5.056 | 5.182 | 4.785 | 4.993 | 1,581,892 | -0.01(-0.18%) |
Feb 27, 2003 | 4.650 | 5.101 | 4.559 | 5.002 | 1,350,512 | +0.38(+8.20%) |
Feb 26, 2003 | 4.830 | 4.830 | 4.586 | 4.623 | 502,634 | -0.20(-4.12%) |
Feb 25, 2003 | 4.857 | 4.893 | 4.650 | 4.821 | 451,462 | -0.10(-2.02%) |
Feb 24, 2003 | 4.830 | 4.993 | 4.749 | 4.920 | 483,362 | +0.06(+1.30%) |
Feb 21, 2003 | 5.002 | 5.047 | 4.740 | 4.857 | 270,035 | -0.05(-0.92%) |
Feb 20, 2003 | 4.839 | 4.993 | 4.830 | 4.902 | 286,871 | +0.07(+1.50%) |
Feb 19, 2003 | 4.866 | 4.975 | 4.758 | 4.830 | 491,447 | -0.03(-0.56%) |
Feb 18, 2003 | 4.740 | 4.920 | 4.695 | 4.857 | 479,153 | +0.21(+4.47%) |
Feb 14, 2003 | 4.397 | 4.659 | 4.379 | 4.650 | 434,848 | +0.26(+5.97%) |
Feb 13, 2003 | 4.541 | 4.541 | 4.288 | 4.388 | 437,950 | -0.02(-0.41%) |
Feb 12, 2003 | 4.379 | 4.460 | 4.325 | 4.406 | 489,343 | +0.05(+1.04%) |
Feb 11, 2003 | 4.288 | 4.514 | 4.288 | 4.361 | 850,535 | +0.10(+2.33%) |
Feb 10, 2003 | 4.216 | 4.316 | 4.072 | 4.261 | 395,749 | +0.08(+1.94%) |
Feb 07, 2003 | 4.361 | 4.460 | 4.126 | 4.180 | 558,347 | -0.12(-2.73%) |
Feb 06, 2003 | 4.307 | 4.496 | 4.216 | 4.298 | 1,121,790 | +0.02(+0.42%) |
Feb 05, 2003 | 4.532 | 4.623 | 4.261 | 4.279 | 1,764,316 | -0.15(-3.46%) |
Feb 04, 2003 | 4.568 | 4.595 | 4.343 | 4.433 | 1,257,694 | -0.18(-3.80%) |
Feb 03, 2003 | 4.686 | 4.785 | 4.514 | 4.608 | 1,170,968 | -0.15(-3.15%) |
Jan 31, 2003 | 4.803 | 4.866 | 4.496 | 4.758 | 2,439,516 | -0.35(-6.89%) |
Jan 30, 2003 | 5.670 | 5.805 | 5.056 | 5.110 | 1,557,236 | -0.54(-9.58%) |
Jan 29, 2003 | 5.507 | 5.778 | 5.462 | 5.652 | 865,266 | +0.02(+0.32%) |
Jan 28, 2003 | 5.652 | 5.787 | 5.426 | 5.634 | 828,272 | +0.03(+0.48%) |
Jan 27, 2003 | 5.580 | 5.841 | 5.552 | 5.607 | 1,158,341 | -0.10(-1.74%) |
Jan 24, 2003 | 5.760 | 5.823 | 5.589 | 5.706 | 882,656 | -0.12(-2.02%) |
Jan 23, 2003 | 5.995 | 6.085 | 5.607 | 5.823 | 1,340,765 | +0.11(+1.90%) |
Jan 22, 2003 | 5.914 | 5.995 | 5.534 | 5.715 | 3,504,154 | +0.22(+3.94%) |
Jan 21, 2003 | 5.372 | 5.571 | 5.264 | 5.498 | 1,167,645 | +0.15(+2.87%) |
Jan 17, 2003 | 5.462 | 5.625 | 5.236 | 5.345 | 1,669,504 | -0.40(-6.92%) |
Jan 16, 2003 | 6.139 | 6.230 | 5.715 | 5.742 | 774,442 | -0.32(-5.22%) |
Jan 15, 2003 | 6.184 | 6.320 | 5.787 | 6.058 | 1,916,169 | -0.28(-4.42%) |
Jan 14, 2003 | 6.311 | 6.600 | 6.139 | 6.338 | 1,013,354 | +0.07(+1.15%) |
Jan 13, 2003 | 6.609 | 6.853 | 6.257 | 6.266 | 1,293,359 | -0.25(-3.88%) |
Jan 10, 2003 | 5.625 | 6.537 | 5.562 | 6.519 | 1,667,400 | +0.66(+11.25%) |
Jan 09, 2003 | 5.959 | 6.157 | 5.814 | 5.859 | 1,236,538 | +0.24(+4.34%) |
Jan 08, 2003 | 5.697 | 5.769 | 5.552 | 5.616 | 572,968 | -0.16(-2.81%) |
Jan 07, 2003 | 6.040 | 6.139 | 5.760 | 5.778 | 989,541 | -0.21(-3.47%) |
Jan 06, 2003 | 5.670 | 6.166 | 5.643 | 5.986 | 1,369,895 | +0.34(+6.08%) |
Jan 03, 2003 | 5.462 | 5.814 | 5.435 | 5.643 | 846,437 | +0.15(+2.80%) |
Jan 02, 2003 | 5.209 | 5.516 | 5.128 | 5.489 | 1,105,840 | +0.33(+6.29%) |
Dec 31, 2002 | 5.011 | 5.381 | 5.011 | 5.164 | 911,343 | +0.11(+2.14%) |
Dec 30, 2002 | 5.363 | 5.435 | 4.966 | 5.056 | 927,071 | -0.29(-5.42%) |
Dec 27, 2002 | 5.399 | 5.534 | 5.345 | 5.346 | 801,136 | -0.03(-0.49%) |
Dec 26, 2002 | 5.462 | 5.634 | 5.354 | 5.372 | 733,239 | -0.10(-1.82%) |
Dec 24, 2002 | 5.462 | 5.507 | 5.345 | 5.471 | 592,572 | -0.04(-0.66%) |
Dec 23, 2002 | 5.318 | 5.607 | 5.300 | 5.507 | 761,594 | +0.14(+2.69%) |
Dec 20, 2002 | 5.318 | 5.643 | 5.300 | 5.363 | 1,403,566 | -0.04(-0.67%) |
Dec 19, 2002 | 5.056 | 5.417 | 4.966 | 5.399 | 1,913,511 | +0.19(+3.64%) |
Dec 18, 2002 | 5.065 | 5.218 | 4.975 | 5.209 | 2,047,311 | +0.06(+1.23%) |
Dec 17, 2002 | 4.993 | 5.255 | 4.902 | 5.146 | 1,311,081 | +0.23(+4.78%) |
Dec 16, 2002 | 5.110 | 5.155 | 4.902 | 4.911 | 1,334,119 | -0.09(-1.81%) |
Dec 13, 2002 | 5.480 | 5.480 | 4.902 | 5.002 | 1,965,790 | -0.62(-11.08%) |
Dec 12, 2002 | 5.155 | 5.805 | 4.930 | 5.625 | 4,505,878 | +0.78(+16.01%) |
Dec 11, 2002 | 4.406 | 4.893 | 4.207 | 4.848 | 1,468,694 | +0.41(+9.15%) |
Dec 10, 2002 | 3.792 | 4.478 | 3.738 | 4.442 | 1,771,183 | +0.67(+17.70%) |
Dec 09, 2002 | 4.117 | 4.180 | 3.602 | 3.774 | 2,065,586 | -0.30(-7.32%) |
Dec 06, 2002 | 4.198 | 4.270 | 4.045 | 4.072 | 1,546,891 | -0.15(-3.63%) |
Dec 05, 2002 | 4.686 | 4.830 | 4.225 | 4.225 | 1,376,762 | -0.34(-7.55%) |
Dec 04, 2002 | 4.424 | 4.722 | 4.198 | 4.570 | 1,297,568 | -0.38(-7.63%) |
Dec 03, 2002 | 5.372 | 5.417 | 4.884 | 4.948 | 1,127,217 | -0.52(-9.57%) |