Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 4.478 | 4.552 | 4.440 | 4.483 | 274,516 | -0.01(-0.25%) |
Feb 27, 2003 | 4.400 | 4.508 | 4.385 | 4.495 | 512,448 | +0.09(+1.98%) |
Feb 26, 2003 | 4.483 | 4.483 | 4.407 | 4.407 | 305,837 | -0.07(-1.57%) |
Feb 25, 2003 | 4.470 | 4.512 | 4.375 | 4.478 | 694,055 | -0.00(-0.04%) |
Feb 24, 2003 | 4.383 | 4.504 | 4.364 | 4.479 | 1,217,557 | +0.05(+1.03%) |
Feb 21, 2003 | 4.320 | 4.449 | 4.291 | 4.434 | 833,024 | +0.16(+3.78%) |
Feb 20, 2003 | 4.278 | 4.322 | 4.215 | 4.272 | 167,394 | +0.02(+0.36%) |
Feb 19, 2003 | 4.320 | 4.331 | 4.212 | 4.257 | 283,991 | -0.06(-1.41%) |
Feb 18, 2003 | 4.217 | 4.318 | 4.217 | 4.318 | 107,648 | +0.06(+1.29%) |
Feb 14, 2003 | 4.191 | 4.291 | 4.191 | 4.263 | 226,350 | +0.07(+1.72%) |
Feb 13, 2003 | 4.187 | 4.236 | 4.160 | 4.191 | 362,951 | -0.01(-0.13%) |
Feb 12, 2003 | 4.309 | 4.309 | 4.183 | 4.196 | 391,376 | -0.05(-1.16%) |
Feb 11, 2003 | 4.242 | 4.295 | 4.204 | 4.246 | 187,660 | +0.02(+0.36%) |
Feb 10, 2003 | 4.158 | 4.267 | 4.143 | 4.231 | 131,862 | +0.06(+1.41%) |
Feb 07, 2003 | 4.331 | 4.341 | 4.166 | 4.172 | 145,022 | -0.13(-2.92%) |
Feb 06, 2003 | 4.424 | 4.424 | 4.255 | 4.297 | 319,260 | -0.08(-1.74%) |
Feb 05, 2003 | 4.430 | 4.451 | 4.263 | 4.373 | 225,034 | -0.06(-1.29%) |
Feb 04, 2003 | 4.445 | 4.459 | 4.369 | 4.430 | 148,707 | -0.02(-0.51%) |
Feb 03, 2003 | 4.405 | 4.483 | 4.369 | 4.453 | 198,715 | +0.00(+0.00%) |
Jan 31, 2003 | 4.396 | 4.487 | 4.369 | 4.453 | 275,305 | +0.02(+0.55%) |
Jan 30, 2003 | 4.533 | 4.508 | 4.356 | 4.429 | 264,272 | -0.10(-2.30%) |
Jan 29, 2003 | 4.512 | 4.573 | 4.417 | 4.533 | 138,442 | -0.04(-0.83%) |
Jan 28, 2003 | 4.436 | 4.576 | 4.428 | 4.571 | 73,432 | +0.11(+2.55%) |
Jan 27, 2003 | 4.426 | 4.576 | 4.426 | 4.457 | 126,861 | +0.00(+0.04%) |
Jan 24, 2003 | 4.628 | 4.637 | 4.455 | 4.455 | 191,345 | -0.18(-3.93%) |
Jan 23, 2003 | 4.597 | 4.687 | 4.597 | 4.637 | 122,124 | +0.02(+0.33%) |
Jan 22, 2003 | 4.721 | 4.747 | 4.611 | 4.622 | 242,406 | -0.11(-2.29%) |
Jan 21, 2003 | 4.877 | 4.882 | 4.721 | 4.730 | 106,858 | -0.00(-0.08%) |
Jan 17, 2003 | 4.752 | 4.810 | 4.723 | 4.734 | 193,187 | -0.06(-1.26%) |
Jan 16, 2003 | 4.787 | 4.840 | 4.759 | 4.795 | 119,229 | -0.01(-0.28%) |
Jan 15, 2003 | 4.886 | 4.932 | 4.806 | 4.808 | 213,717 | -0.09(-1.86%) |
Jan 14, 2003 | 4.901 | 4.918 | 4.877 | 4.899 | 199,241 | -0.00(-0.04%) |
Jan 13, 2003 | 4.842 | 4.930 | 4.785 | 4.901 | 285,833 | +0.01(+0.19%) |
Jan 10, 2003 | 4.890 | 4.932 | 4.861 | 4.892 | 141,864 | +0.07(+1.37%) |
Jan 09, 2003 | 4.829 | 4.987 | 4.791 | 4.825 | 216,875 | -0.00(-0.07%) |
Jan 08, 2003 | 4.892 | 4.930 | 4.818 | 4.829 | 99,752 | -0.06(-1.28%) |
Jan 07, 2003 | 4.987 | 4.987 | 4.808 | 4.892 | 119,492 | -0.11(-2.28%) |
Jan 06, 2003 | 4.894 | 5.030 | 4.882 | 5.006 | 116,333 | +0.09(+1.82%) |
Jan 03, 2003 | 4.953 | 4.975 | 4.915 | 4.916 | 120,018 | -0.08(-1.52%) |
Jan 02, 2003 | 4.831 | 5.006 | 4.785 | 4.992 | 210,822 | +0.21(+4.37%) |
Dec 31, 2002 | 4.801 | 4.861 | 4.768 | 4.783 | 207,137 | +0.03(+0.72%) |
Dec 30, 2002 | 4.696 | 4.806 | 4.696 | 4.749 | 225,824 | +0.05(+0.97%) |
Dec 27, 2002 | 4.690 | 4.749 | 4.633 | 4.704 | 142,653 | -0.02(-0.52%) |
Dec 26, 2002 | 4.723 | 4.749 | 4.654 | 4.728 | 148,707 | -0.00(-0.00%) |
Dec 24, 2002 | 4.679 | 4.757 | 4.679 | 4.729 | 52,639 | -0.04(-0.83%) |
Dec 23, 2002 | 4.795 | 4.928 | 4.656 | 4.768 | 182,396 | +0.05(+1.01%) |
Dec 20, 2002 | 4.795 | 4.928 | 4.597 | 4.721 | 251,881 | -0.03(-0.64%) |
Dec 19, 2002 | 4.816 | 4.878 | 4.654 | 4.751 | 258,987 | -0.06(-1.15%) |
Dec 18, 2002 | 4.854 | 4.953 | 4.768 | 4.806 | 131,073 | -0.13(-2.62%) |
Dec 17, 2002 | 4.896 | 5.004 | 4.865 | 4.935 | 238,984 | +0.01(+0.12%) |
Dec 16, 2002 | 4.882 | 4.939 | 4.818 | 4.930 | 139,232 | +0.03(+0.70%) |
Dec 13, 2002 | 4.930 | 4.937 | 4.821 | 4.896 | 146,864 | -0.01(-0.16%) |
Dec 12, 2002 | 4.802 | 4.920 | 4.789 | 4.903 | 275,042 | +0.07(+1.49%) |
Dec 11, 2002 | 4.863 | 4.873 | 4.789 | 4.831 | 150,286 | -0.01(-0.12%) |
Dec 10, 2002 | 4.677 | 4.873 | 4.677 | 4.837 | 154,760 | +0.08(+1.68%) |
Dec 09, 2002 | 4.778 | 4.840 | 4.683 | 4.757 | 133,968 | -0.05(-1.03%) |
Dec 06, 2002 | 4.713 | 4.825 | 4.673 | 4.806 | 238,194 | +0.06(+1.28%) |
Dec 05, 2002 | 4.783 | 4.827 | 4.707 | 4.745 | 103,437 | -0.03(-0.60%) |
Dec 04, 2002 | 4.816 | 4.831 | 4.702 | 4.774 | 449,806 | -0.04(-0.87%) |
Dec 03, 2002 | 4.909 | 4.909 | 4.797 | 4.816 | 220,823 | -0.03(-0.58%) |