Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 5.953 | 5.953 | 5.932 | 5.932 | 14,319 | +0.00(+0.00%) |
Feb 27, 2003 | 5.953 | 5.958 | 5.919 | 5.932 | 41,110 | -0.02(-0.36%) |
Feb 26, 2003 | 5.945 | 5.975 | 5.923 | 5.953 | 61,203 | +0.02(+0.36%) |
Feb 25, 2003 | 5.910 | 5.958 | 5.910 | 5.932 | 37,877 | +0.02(+0.29%) |
Feb 24, 2003 | 5.910 | 5.945 | 5.910 | 5.915 | 13,626 | +0.02(+0.37%) |
Feb 21, 2003 | 5.902 | 5.940 | 5.893 | 5.893 | 48,270 | -0.02(-0.29%) |
Feb 20, 2003 | 5.902 | 5.940 | 5.902 | 5.910 | 46,422 | -0.02(-0.36%) |
Feb 19, 2003 | 5.902 | 5.932 | 5.902 | 5.932 | 7,852 | +0.04(+0.66%) |
Feb 18, 2003 | 5.932 | 5.932 | 5.893 | 5.893 | 19,862 | -0.06(-1.02%) |
Feb 14, 2003 | 5.962 | 6.001 | 5.893 | 5.953 | 34,643 | -0.02(-0.36%) |
Feb 13, 2003 | 5.975 | 5.975 | 5.953 | 5.975 | 3,002 | -0.02(-0.36%) |
Feb 12, 2003 | 5.975 | 5.997 | 5.945 | 5.997 | 4,619 | -0.00(-0.07%) |
Feb 11, 2003 | 5.975 | 6.001 | 5.975 | 6.001 | 1,616 | -0.01(-0.22%) |
Feb 10, 2003 | 6.018 | 6.018 | 5.975 | 6.014 | 20,093 | +0.02(+0.29%) |
Feb 07, 2003 | 5.975 | 5.997 | 5.971 | 5.997 | 32,103 | +0.02(+0.29%) |
Feb 06, 2003 | 5.984 | 5.984 | 5.979 | 5.979 | 24,250 | -0.00(-0.07%) |
Feb 05, 2003 | 5.988 | 6.005 | 5.984 | 5.984 | 5,542 | -0.03(-0.50%) |
Feb 04, 2003 | 5.975 | 6.014 | 5.975 | 6.014 | 19,631 | +0.01(+0.22%) |
Feb 03, 2003 | 5.953 | 6.001 | 5.940 | 6.001 | 20,324 | +0.06(+0.95%) |
Jan 31, 2003 | 5.975 | 5.984 | 5.940 | 5.945 | 30,486 | -0.01(-0.15%) |
Jan 30, 2003 | 5.997 | 5.997 | 5.910 | 5.953 | 49,424 | -0.02(-0.29%) |
Jan 29, 2003 | 5.984 | 6.005 | 5.949 | 5.971 | 77,139 | -0.00(-0.07%) |
Jan 28, 2003 | 5.910 | 5.984 | 5.906 | 5.975 | 93,306 | +0.06(+0.95%) |
Jan 27, 2003 | 5.932 | 5.971 | 5.910 | 5.919 | 45,729 | -0.03(-0.58%) |
Jan 24, 2003 | 5.936 | 5.953 | 5.932 | 5.953 | 21,709 | +0.03(+0.51%) |
Jan 23, 2003 | 5.932 | 5.940 | 5.910 | 5.923 | 65,360 | +0.01(+0.22%) |
Jan 22, 2003 | 5.932 | 5.932 | 5.910 | 5.910 | 18,014 | +0.00(+0.07%) |
Jan 21, 2003 | 5.889 | 5.906 | 5.858 | 5.906 | 52,889 | +0.05(+0.81%) |
Jan 17, 2003 | 5.832 | 5.867 | 5.832 | 5.858 | 32,334 | -0.01(-0.15%) |
Jan 16, 2003 | 5.845 | 5.880 | 5.824 | 5.867 | 39,493 | +0.02(+0.37%) |
Jan 15, 2003 | 5.884 | 5.889 | 5.841 | 5.845 | 26,329 | -0.01(-0.22%) |
Jan 14, 2003 | 5.867 | 5.889 | 5.858 | 5.858 | 15,474 | +0.00(+0.07%) |
Jan 13, 2003 | 5.819 | 5.889 | 5.802 | 5.854 | 118,481 | -0.00(-0.07%) |
Jan 10, 2003 | 5.824 | 5.884 | 5.824 | 5.858 | 42,496 | +0.03(+0.45%) |
Jan 09, 2003 | 5.889 | 5.889 | 5.824 | 5.832 | 57,970 | -0.07(-1.25%) |
Jan 08, 2003 | 5.932 | 5.932 | 5.880 | 5.906 | 42,958 | -0.03(-0.58%) |
Jan 07, 2003 | 5.975 | 5.975 | 5.932 | 5.940 | 67,208 | -0.03(-0.58%) |
Jan 06, 2003 | 5.953 | 5.997 | 5.953 | 5.975 | 19,862 | +0.06(+1.10%) |
Jan 03, 2003 | 5.923 | 5.949 | 5.910 | 5.910 | 36,953 | -0.03(-0.44%) |
Jan 02, 2003 | 5.997 | 5.997 | 5.936 | 5.936 | 25,405 | -0.04(-0.72%) |
Dec 31, 2002 | 5.975 | 6.001 | 5.953 | 5.979 | 60,510 | +0.00(+0.07%) |
Dec 30, 2002 | 5.940 | 5.975 | 5.928 | 5.975 | 47,577 | +0.03(+0.51%) |
Dec 27, 2002 | 5.889 | 5.949 | 5.889 | 5.945 | 60,279 | +0.08(+1.33%) |
Dec 26, 2002 | 5.880 | 5.889 | 5.867 | 5.867 | 9,007 | -0.04(-0.73%) |
Dec 24, 2002 | 5.845 | 5.910 | 5.841 | 5.910 | 37,646 | +0.10(+1.71%) |
Dec 23, 2002 | 5.845 | 5.845 | 5.806 | 5.811 | 63,282 | -0.01(-0.22%) |
Dec 20, 2002 | 5.863 | 5.876 | 5.824 | 5.824 | 33,719 | -0.01(-0.15%) |
Dec 19, 2002 | 5.819 | 5.858 | 5.819 | 5.832 | 22,171 | +0.01(+0.22%) |
Dec 18, 2002 | 5.832 | 5.841 | 5.815 | 5.819 | 39,493 | -0.01(-0.22%) |
Dec 17, 2002 | 5.850 | 5.850 | 5.832 | 5.832 | 15,474 | -0.02(-0.30%) |
Dec 16, 2002 | 5.832 | 5.889 | 5.828 | 5.850 | 18,938 | -0.01(-0.22%) |
Dec 13, 2002 | 5.845 | 5.867 | 5.819 | 5.863 | 24,481 | -0.00(-0.07%) |
Dec 12, 2002 | 5.897 | 5.923 | 5.863 | 5.867 | 23,326 | -0.08(-1.31%) |
Dec 11, 2002 | 5.897 | 5.971 | 5.863 | 5.945 | 75,061 | +0.06(+1.10%) |
Dec 10, 2002 | 5.854 | 5.884 | 5.845 | 5.880 | 24,943 | +0.03(+0.59%) |
Dec 09, 2002 | 5.850 | 5.889 | 5.845 | 5.845 | 45,267 | -0.02(-0.30%) |
Dec 06, 2002 | 5.876 | 5.880 | 5.863 | 5.863 | 23,788 | -0.02(-0.29%) |
Dec 05, 2002 | 5.863 | 5.910 | 5.863 | 5.880 | 73,444 | -0.01(-0.15%) |
Dec 04, 2002 | 5.824 | 5.889 | 5.824 | 5.889 | 23,095 | +0.09(+1.49%) |
Dec 03, 2002 | 5.793 | 5.845 | 5.793 | 5.802 | 35,105 | -0.02(-0.37%) |