Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 4.736 | 4.864 | 4.724 | 4.793 | 426,929 | +0.06(+1.19%) |
Feb 27, 2003 | 4.629 | 4.753 | 4.629 | 4.736 | 291,701 | +0.09(+1.95%) |
Feb 26, 2003 | 4.643 | 4.675 | 4.589 | 4.646 | 689,215 | +0.03(+0.58%) |
Feb 25, 2003 | 4.577 | 4.682 | 4.543 | 4.619 | 1,091,224 | -0.01(-0.26%) |
Feb 24, 2003 | 4.626 | 4.638 | 4.575 | 4.631 | 868,567 | -0.03(-0.62%) |
Feb 21, 2003 | 4.570 | 4.660 | 4.570 | 4.660 | 494,748 | +0.05(+1.00%) |
Feb 20, 2003 | 4.587 | 4.624 | 4.555 | 4.614 | 620,171 | +0.04(+0.91%) |
Feb 19, 2003 | 4.660 | 4.675 | 4.572 | 4.572 | 837,926 | -0.10(-2.20%) |
Feb 18, 2003 | 4.589 | 4.766 | 4.567 | 4.675 | 683,087 | +0.11(+2.41%) |
Feb 14, 2003 | 4.614 | 4.724 | 4.565 | 4.565 | 470,644 | -0.04(-0.79%) |
Feb 13, 2003 | 4.570 | 4.646 | 4.538 | 4.602 | 596,475 | +0.01(+0.27%) |
Feb 12, 2003 | 4.614 | 4.651 | 4.563 | 4.589 | 533,151 | -0.05(-1.11%) |
Feb 11, 2003 | 4.609 | 4.775 | 4.563 | 4.641 | 744,369 | +0.00(+0.00%) |
Feb 10, 2003 | 4.536 | 4.707 | 4.511 | 4.641 | 836,292 | +0.10(+2.16%) |
Feb 07, 2003 | 4.670 | 4.736 | 4.536 | 4.543 | 777,461 | -0.06(-1.28%) |
Feb 06, 2003 | 4.621 | 4.705 | 4.523 | 4.602 | 636,921 | -0.04(-0.79%) |
Feb 05, 2003 | 4.719 | 4.944 | 4.626 | 4.638 | 1,100,620 | -0.13(-2.82%) |
Feb 04, 2003 | 4.626 | 4.773 | 4.597 | 4.773 | 963,758 | +0.12(+2.69%) |
Feb 03, 2003 | 4.856 | 4.856 | 4.624 | 4.648 | 1,145,560 | -0.19(-3.90%) |
Jan 31, 2003 | 4.790 | 4.888 | 4.751 | 4.837 | 940,062 | +0.02(+0.36%) |
Jan 30, 2003 | 4.908 | 5.003 | 4.800 | 4.820 | 896,736 | -0.08(-1.65%) |
Jan 29, 2003 | 4.636 | 5.072 | 4.567 | 4.900 | 4,170,837 | +0.61(+14.20%) |
Jan 28, 2003 | 4.357 | 4.384 | 4.213 | 4.291 | 1,448,292 | -0.07(-1.52%) |
Jan 27, 2003 | 4.406 | 4.484 | 4.303 | 4.357 | 1,492,824 | -0.10(-2.14%) |
Jan 24, 2003 | 4.619 | 4.626 | 4.435 | 4.452 | 1,038,113 | -0.12(-2.73%) |
Jan 23, 2003 | 4.638 | 4.697 | 4.531 | 4.577 | 994,398 | -0.02(-0.48%) |
Jan 22, 2003 | 4.629 | 4.736 | 4.496 | 4.599 | 685,947 | -0.04(-0.90%) |
Jan 21, 2003 | 4.895 | 4.969 | 4.589 | 4.641 | 786,858 | -0.23(-4.72%) |
Jan 17, 2003 | 4.959 | 4.991 | 4.842 | 4.871 | 493,931 | -0.18(-3.54%) |
Jan 16, 2003 | 5.103 | 5.226 | 4.974 | 5.050 | 384,849 | -0.10(-1.89%) |
Jan 15, 2003 | 5.356 | 5.360 | 5.067 | 5.147 | 959,264 | -0.22(-4.16%) |
Jan 14, 2003 | 5.290 | 5.422 | 5.250 | 5.370 | 335,824 | +0.07(+1.39%) |
Jan 13, 2003 | 5.324 | 5.495 | 5.184 | 5.297 | 688,398 | -0.01(-0.28%) |
Jan 10, 2003 | 5.214 | 5.542 | 5.182 | 5.312 | 1,048,735 | +0.05(+0.93%) |
Jan 09, 2003 | 5.062 | 5.346 | 5.062 | 5.263 | 489,028 | +0.15(+2.87%) |
Jan 08, 2003 | 5.140 | 5.177 | 5.055 | 5.116 | 377,087 | -0.02(-0.38%) |
Jan 07, 2003 | 5.152 | 5.265 | 5.008 | 5.135 | 518,035 | +0.02(+0.43%) |
Jan 06, 2003 | 4.895 | 5.228 | 4.886 | 5.113 | 660,617 | +0.20(+4.03%) |
Jan 03, 2003 | 4.979 | 5.055 | 4.888 | 4.915 | 543,365 | -0.10(-1.95%) |
Jan 02, 2003 | 4.886 | 5.074 | 4.886 | 5.013 | 477,589 | +0.13(+2.66%) |
Dec 31, 2002 | 4.785 | 5.030 | 4.780 | 4.883 | 943,330 | +0.08(+1.58%) |
Dec 30, 2002 | 4.837 | 4.964 | 4.714 | 4.807 | 767,656 | -0.03(-0.61%) |
Dec 27, 2002 | 4.731 | 4.866 | 4.731 | 4.837 | 605,055 | +0.09(+1.90%) |
Dec 26, 2002 | 4.780 | 4.952 | 4.731 | 4.746 | 386,483 | -0.01(-0.30%) |
Dec 24, 2002 | 4.790 | 4.873 | 4.695 | 4.761 | 197,735 | -0.10(-2.01%) |
Dec 23, 2002 | 4.751 | 4.984 | 4.761 | 4.859 | 708,417 | +0.00(+0.10%) |
Dec 20, 2002 | 4.751 | 4.944 | 4.719 | 4.854 | 862,847 | +0.07(+1.43%) |
Dec 19, 2002 | 4.749 | 4.871 | 4.634 | 4.785 | 700,246 | +0.04(+0.88%) |
Dec 18, 2002 | 4.842 | 4.959 | 4.634 | 4.744 | 945,782 | -0.14(-2.77%) |
Dec 17, 2002 | 4.849 | 4.993 | 4.849 | 4.879 | 845,688 | +0.00(+0.06%) |
Dec 16, 2002 | 4.788 | 4.925 | 4.785 | 4.876 | 402,008 | +0.08(+1.63%) |
Dec 13, 2002 | 4.868 | 4.895 | 4.746 | 4.798 | 387,709 | -0.10(-2.05%) |
Dec 12, 2002 | 4.834 | 4.964 | 4.785 | 4.898 | 355,842 | +0.05(+1.06%) |
Dec 11, 2002 | 4.626 | 4.891 | 4.582 | 4.846 | 621,805 | +0.18(+3.83%) |
Dec 10, 2002 | 4.656 | 4.758 | 4.602 | 4.668 | 669,605 | +0.02(+0.42%) |
Dec 09, 2002 | 4.842 | 4.905 | 4.589 | 4.648 | 600,969 | -0.28(-5.62%) |
Dec 06, 2002 | 4.817 | 4.939 | 4.705 | 4.925 | 328,878 | +0.06(+1.26%) |
Dec 05, 2002 | 5.030 | 5.030 | 4.788 | 4.864 | 680,636 | -0.19(-3.78%) |
Dec 04, 2002 | 5.248 | 5.250 | 5.055 | 5.055 | 548,676 | -0.24(-4.53%) |
Dec 03, 2002 | 5.373 | 5.375 | 5.145 | 5.294 | 514,766 | +0.02(+0.42%) |