Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 5.662 | 5.862 | 5.566 | 5.862 | 13,071 | +0.24(+4.22%) |
Feb 27, 2003 | 5.655 | 5.655 | 5.625 | 5.625 | 404 | -0.03(-0.52%) |
Feb 26, 2003 | 5.773 | 5.796 | 5.655 | 5.655 | 1,212 | +0.12(+2.14%) |
Feb 25, 2003 | 5.566 | 5.573 | 5.536 | 5.536 | 1,212 | -0.04(-0.67%) |
Feb 24, 2003 | 5.751 | 5.796 | 5.573 | 5.573 | 4,986 | -0.16(-2.72%) |
Feb 21, 2003 | 5.714 | 5.729 | 5.566 | 5.729 | 10,106 | +0.01(+0.13%) |
Feb 20, 2003 | 6.248 | 6.248 | 5.566 | 5.721 | 25,065 | -0.55(-8.76%) |
Feb 19, 2003 | 6.248 | 6.382 | 6.248 | 6.270 | 14,419 | +0.10(+1.55%) |
Feb 18, 2003 | 6.493 | 6.493 | 6.085 | 6.175 | 9,837 | -0.36(-5.44%) |
Feb 14, 2003 | 5.855 | 6.753 | 5.692 | 6.530 | 45,817 | +0.79(+13.70%) |
Feb 13, 2003 | 5.558 | 5.744 | 5.395 | 5.744 | 20,213 | +0.20(+3.61%) |
Feb 12, 2003 | 5.580 | 5.580 | 5.395 | 5.543 | 5,120 | -0.02(-0.40%) |
Feb 11, 2003 | 5.937 | 5.937 | 5.135 | 5.566 | 4,986 | +0.03(+0.54%) |
Feb 10, 2003 | 5.996 | 6.122 | 5.506 | 5.536 | 25,873 | -0.58(-9.47%) |
Feb 07, 2003 | 5.669 | 6.567 | 5.669 | 6.115 | 35,441 | +0.47(+8.28%) |
Feb 06, 2003 | 5.298 | 5.937 | 5.172 | 5.647 | 170,064 | +0.47(+9.18%) |
Feb 05, 2003 | 5.009 | 5.269 | 5.009 | 5.172 | 35,037 | +0.16(+3.26%) |
Feb 04, 2003 | 5.143 | 5.143 | 5.009 | 5.009 | 10,915 | -0.24(-4.66%) |
Feb 03, 2003 | 5.128 | 5.261 | 5.128 | 5.254 | 2,695 | +0.07(+1.43%) |
Jan 31, 2003 | 5.194 | 5.194 | 5.091 | 5.180 | 6,737 | +0.11(+2.20%) |
Jan 30, 2003 | 5.068 | 5.068 | 5.068 | 5.068 | 0 | +0.00(+0.00%) |
Jan 29, 2003 | 5.068 | 5.068 | 5.068 | 5.068 | 269 | -0.01(-0.13%) |
Jan 28, 2003 | 5.075 | 5.075 | 5.075 | 5.075 | 673 | +0.02(+0.43%) |
Jan 27, 2003 | 5.046 | 5.053 | 5.046 | 5.053 | 2,560 | +0.07(+1.34%) |
Jan 24, 2003 | 4.957 | 4.987 | 4.927 | 4.987 | 2,829 | +0.01(+0.15%) |
Jan 23, 2003 | 5.016 | 5.016 | 4.935 | 4.979 | 1,078 | -0.12(-2.31%) |
Jan 22, 2003 | 5.046 | 5.105 | 5.046 | 5.097 | 808 | -0.12(-2.28%) |
Jan 21, 2003 | 5.077 | 5.216 | 5.046 | 5.216 | 2,290 | +0.10(+1.87%) |
Jan 17, 2003 | 5.120 | 5.120 | 5.120 | 5.120 | 0 | +0.00(+0.00%) |
Jan 16, 2003 | 5.120 | 5.120 | 5.120 | 5.120 | 1,482 | +0.00(+0.00%) |
Jan 15, 2003 | 5.120 | 5.120 | 5.120 | 5.120 | 134 | +0.02(+0.32%) |
Jan 14, 2003 | 5.104 | 5.104 | 5.104 | 5.104 | 134 | +0.08(+1.60%) |
Jan 13, 2003 | 5.083 | 5.083 | 4.979 | 5.024 | 7,142 | -0.13(-2.45%) |
Jan 10, 2003 | 5.143 | 5.150 | 4.942 | 5.150 | 1,347 | -0.04(-0.84%) |
Jan 09, 2003 | 5.194 | 5.194 | 5.194 | 5.194 | 0 | +0.00(+0.00%) |
Jan 08, 2003 | 5.194 | 5.194 | 5.194 | 5.194 | 134 | +0.05(+0.89%) |
Jan 07, 2003 | 5.148 | 5.148 | 5.148 | 5.148 | 134 | +0.06(+1.27%) |
Jan 06, 2003 | 5.113 | 5.113 | 5.083 | 5.083 | 269 | -0.15(-2.84%) |
Jan 03, 2003 | 5.232 | 5.232 | 5.232 | 5.232 | 1,347 | -0.14(-2.61%) |
Jan 02, 2003 | 5.372 | 5.372 | 5.372 | 5.372 | 134 | +0.16(+2.97%) |
Dec 31, 2002 | 5.217 | 5.217 | 5.217 | 5.217 | 134 | -0.16(-3.03%) |
Dec 30, 2002 | 5.046 | 5.380 | 5.046 | 5.380 | 2,695 | +0.41(+8.19%) |
Dec 27, 2002 | 4.973 | 4.973 | 4.973 | 4.973 | 673 | -0.05(-1.02%) |
Dec 26, 2002 | 5.024 | 5.024 | 5.024 | 5.024 | 0 | +0.00(+0.00%) |
Dec 24, 2002 | 5.024 | 5.024 | 5.024 | 5.024 | 0 | +0.00(+0.00%) |
Dec 23, 2002 | 5.343 | 5.343 | 5.024 | 5.024 | 4,447 | -0.32(-5.97%) |
Dec 20, 2002 | 5.157 | 5.484 | 5.046 | 5.343 | 36,115 | +0.26(+5.11%) |
Dec 19, 2002 | 4.883 | 5.373 | 4.853 | 5.083 | 21,561 | +0.05(+1.03%) |
Dec 18, 2002 | 5.024 | 5.031 | 5.002 | 5.031 | 1,751 | -0.09(-1.74%) |
Dec 17, 2002 | 5.113 | 5.120 | 5.113 | 5.120 | 2,560 | -0.07(-1.27%) |
Dec 16, 2002 | 5.410 | 5.410 | 4.935 | 5.186 | 2,829 | -0.01(-0.16%) |
Dec 13, 2002 | 5.261 | 5.358 | 5.261 | 5.194 | 5,929 | -0.07(-1.26%) |
Dec 12, 2002 | 5.105 | 5.261 | 5.105 | 5.261 | 3,503 | +0.08(+1.56%) |
Dec 11, 2002 | 5.187 | 5.187 | 5.180 | 5.180 | 539 | -0.01(-0.29%) |
Dec 10, 2002 | 5.009 | 5.410 | 4.920 | 5.194 | 17,653 | +0.22(+4.48%) |
Dec 09, 2002 | 4.972 | 4.972 | 4.972 | 4.972 | 2,021 | -0.16(-3.17%) |
Dec 06, 2002 | 4.912 | 5.134 | 4.912 | 5.134 | 808 | -0.01(-0.14%) |
Dec 05, 2002 | 4.979 | 5.142 | 4.823 | 5.142 | 3,907 | -0.05(-1.01%) |
Dec 04, 2002 | 4.942 | 5.194 | 4.645 | 5.194 | 16,440 | -0.16(-2.90%) |
Dec 03, 2002 | 5.454 | 5.454 | 4.935 | 5.350 | 4,581 | -0.22(-3.87%) |