Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 4.345 | 4.353 | 4.319 | 4.336 | 15,053 | -0.02(-0.39%) |
Feb 27, 2003 | 4.362 | 4.387 | 4.345 | 4.353 | 31,885 | +0.01(+0.19%) |
Feb 26, 2003 | 4.328 | 4.412 | 4.311 | 4.345 | 20,506 | +0.01(+0.19%) |
Feb 25, 2003 | 4.303 | 4.336 | 4.269 | 4.336 | 10,905 | +0.02(+0.39%) |
Feb 24, 2003 | 4.345 | 4.345 | 4.286 | 4.319 | 18,017 | -0.03(-0.58%) |
Feb 21, 2003 | 4.345 | 4.421 | 4.277 | 4.345 | 20,506 | -0.03(-0.58%) |
Feb 20, 2003 | 4.412 | 4.412 | 4.345 | 4.370 | 9,364 | -0.03(-0.77%) |
Feb 19, 2003 | 4.463 | 4.480 | 4.395 | 4.404 | 39,945 | -0.07(-1.51%) |
Feb 18, 2003 | 4.387 | 4.471 | 4.362 | 4.471 | 26,314 | +0.05(+1.15%) |
Feb 14, 2003 | 4.463 | 4.573 | 4.345 | 4.421 | 37,575 | -0.03(-0.76%) |
Feb 13, 2003 | 4.471 | 4.488 | 4.429 | 4.454 | 2,726 | -0.01(-0.19%) |
Feb 12, 2003 | 4.640 | 4.665 | 4.260 | 4.463 | 75,150 | -0.17(-3.64%) |
Feb 11, 2003 | 4.851 | 4.851 | 4.589 | 4.632 | 33,663 | -0.22(-4.52%) |
Feb 10, 2003 | 4.952 | 4.952 | 4.775 | 4.851 | 28,685 | -0.08(-1.71%) |
Feb 07, 2003 | 4.868 | 4.986 | 4.834 | 4.935 | 20,150 | +0.08(+1.74%) |
Feb 06, 2003 | 4.792 | 4.927 | 4.733 | 4.851 | 14,461 | +0.04(+0.88%) |
Feb 05, 2003 | 4.978 | 4.978 | 4.792 | 4.809 | 14,223 | -0.13(-2.73%) |
Feb 04, 2003 | 4.978 | 5.003 | 4.902 | 4.944 | 32,715 | -0.03(-0.68%) |
Feb 03, 2003 | 4.885 | 5.020 | 4.876 | 4.978 | 19,083 | +0.11(+2.25%) |
Jan 31, 2003 | 4.910 | 5.003 | 4.843 | 4.868 | 12,090 | -0.01(-0.17%) |
Jan 30, 2003 | 4.944 | 5.011 | 4.876 | 4.876 | 19,676 | -0.06(-1.20%) |
Jan 29, 2003 | 4.918 | 4.935 | 4.826 | 4.935 | 12,090 | -0.01(-0.17%) |
Jan 28, 2003 | 4.800 | 4.961 | 4.800 | 4.944 | 16,476 | +0.18(+3.72%) |
Jan 27, 2003 | 4.724 | 4.843 | 4.724 | 4.767 | 37,337 | +0.03(+0.53%) |
Jan 24, 2003 | 5.180 | 5.180 | 4.724 | 4.741 | 43,620 | -0.44(-8.47%) |
Jan 23, 2003 | 5.247 | 5.247 | 5.129 | 5.180 | 15,053 | -0.09(-1.76%) |
Jan 22, 2003 | 5.382 | 5.382 | 5.273 | 5.273 | 17,424 | -0.13(-2.34%) |
Jan 21, 2003 | 5.391 | 5.492 | 5.273 | 5.399 | 55,947 | +0.02(+0.31%) |
Jan 17, 2003 | 5.382 | 5.425 | 5.357 | 5.382 | 38,997 | -0.02(-0.31%) |
Jan 16, 2003 | 5.467 | 5.492 | 5.298 | 5.399 | 21,454 | -0.03(-0.47%) |
Jan 15, 2003 | 5.577 | 5.577 | 5.399 | 5.425 | 42,197 | -0.27(-4.74%) |
Jan 14, 2003 | 5.627 | 5.737 | 5.551 | 5.695 | 70,882 | +0.08(+1.50%) |
Jan 13, 2003 | 5.450 | 5.644 | 5.399 | 5.610 | 38,286 | +0.18(+3.26%) |
Jan 10, 2003 | 5.366 | 5.442 | 5.357 | 5.433 | 29,514 | +0.08(+1.58%) |
Jan 09, 2003 | 5.163 | 5.366 | 5.163 | 5.349 | 55,354 | +0.20(+3.93%) |
Jan 08, 2003 | 4.935 | 5.163 | 4.893 | 5.146 | 20,269 | +0.19(+3.92%) |
Jan 07, 2003 | 5.020 | 5.096 | 4.935 | 4.952 | 28,566 | -0.08(-1.67%) |
Jan 06, 2003 | 4.767 | 5.112 | 4.733 | 5.037 | 71,119 | +0.33(+6.99%) |
Jan 03, 2003 | 4.657 | 4.741 | 4.657 | 4.708 | 41,012 | +0.02(+0.36%) |
Jan 02, 2003 | 4.809 | 4.809 | 4.648 | 4.691 | 11,497 | -0.07(-1.42%) |
Dec 31, 2002 | 4.935 | 4.961 | 4.758 | 4.758 | 46,109 | -0.15(-3.09%) |
Dec 30, 2002 | 5.231 | 5.247 | 4.876 | 4.910 | 41,723 | -0.29(-5.52%) |
Dec 27, 2002 | 5.273 | 5.298 | 5.188 | 5.197 | 15,053 | -0.12(-2.22%) |
Dec 26, 2002 | 5.357 | 5.357 | 5.231 | 5.315 | 9,838 | +0.00(+0.00%) |
Dec 24, 2002 | 5.298 | 5.332 | 5.298 | 5.315 | 4,741 | +0.00(+0.00%) |
Dec 23, 2002 | 5.357 | 5.399 | 5.247 | 5.315 | 32,122 | -0.08(-1.56%) |
Dec 20, 2002 | 5.231 | 5.399 | 5.214 | 5.399 | 47,413 | +0.19(+3.56%) |
Dec 19, 2002 | 5.163 | 5.264 | 5.146 | 5.214 | 26,432 | +0.07(+1.31%) |
Dec 18, 2002 | 5.273 | 5.273 | 5.096 | 5.146 | 6,993 | -0.13(-2.40%) |
Dec 17, 2002 | 5.307 | 5.340 | 5.231 | 5.273 | 16,239 | -0.04(-0.79%) |
Dec 16, 2002 | 5.188 | 5.399 | 5.188 | 5.315 | 48,361 | +0.13(+2.44%) |
Dec 13, 2002 | 5.281 | 5.281 | 5.188 | 5.188 | 16,120 | -0.12(-2.23%) |
Dec 12, 2002 | 5.020 | 5.315 | 4.994 | 5.307 | 8,178 | +0.33(+6.61%) |
Dec 11, 2002 | 5.155 | 5.172 | 4.978 | 4.978 | 25,010 | -0.17(-3.28%) |
Dec 10, 2002 | 5.070 | 5.172 | 5.070 | 5.146 | 13,394 | +0.08(+1.67%) |
Dec 09, 2002 | 5.281 | 5.281 | 5.062 | 5.062 | 19,795 | -0.22(-4.15%) |
Dec 06, 2002 | 5.357 | 5.374 | 5.231 | 5.281 | 19,795 | -0.14(-2.64%) |
Dec 05, 2002 | 5.484 | 5.568 | 5.399 | 5.425 | 16,239 | -0.09(-1.68%) |
Dec 04, 2002 | 5.543 | 5.568 | 5.399 | 5.517 | 22,165 | -0.01(-0.15%) |
Dec 03, 2002 | 5.652 | 5.695 | 5.526 | 5.526 | 14,342 | -0.17(-2.96%) |