Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 5.183 | 5.217 | 5.060 | 5.072 | 7,967,270 | -0.13(-2.51%) |
Feb 27, 2003 | 5.152 | 5.225 | 5.114 | 5.202 | 5,696,865 | +0.04(+0.82%) |
Feb 26, 2003 | 5.248 | 5.256 | 5.098 | 5.160 | 5,342,620 | -0.10(-1.82%) |
Feb 25, 2003 | 5.083 | 5.260 | 5.083 | 5.256 | 4,736,309 | +0.09(+1.71%) |
Feb 24, 2003 | 5.286 | 5.286 | 5.095 | 5.168 | 7,262,428 | -0.12(-2.18%) |
Feb 21, 2003 | 5.294 | 5.344 | 5.210 | 5.283 | 4,905,743 | +0.03(+0.58%) |
Feb 20, 2003 | 5.309 | 5.359 | 5.252 | 5.252 | 3,204,112 | -0.08(-1.44%) |
Feb 19, 2003 | 5.363 | 5.398 | 5.283 | 5.329 | 4,293,958 | -0.07(-1.35%) |
Feb 18, 2003 | 5.405 | 5.524 | 5.371 | 5.402 | 5,902,271 | -0.04(-0.71%) |
Feb 14, 2003 | 5.275 | 5.440 | 5.217 | 5.440 | 5,044,939 | +0.14(+2.68%) |
Feb 13, 2003 | 5.275 | 5.317 | 5.179 | 5.298 | 6,166,326 | +0.04(+0.73%) |
Feb 12, 2003 | 5.386 | 5.386 | 5.237 | 5.260 | 6,267,464 | -0.13(-2.35%) |
Feb 11, 2003 | 5.444 | 5.517 | 5.371 | 5.386 | 7,316,126 | -0.06(-1.06%) |
Feb 10, 2003 | 5.417 | 5.455 | 5.286 | 5.444 | 6,730,669 | +0.03(+0.64%) |
Feb 07, 2003 | 5.563 | 5.582 | 5.352 | 5.409 | 6,016,964 | -0.10(-1.81%) |
Feb 06, 2003 | 5.494 | 5.609 | 5.444 | 5.509 | 5,795,919 | -0.04(-0.76%) |
Feb 05, 2003 | 5.639 | 5.678 | 5.520 | 5.551 | 7,305,960 | -0.08(-1.43%) |
Feb 04, 2003 | 5.708 | 5.724 | 5.563 | 5.632 | 8,643,961 | -0.12(-2.00%) |
Feb 03, 2003 | 5.777 | 5.839 | 5.716 | 5.747 | 6,036,514 | -0.04(-0.73%) |
Jan 31, 2003 | 5.731 | 5.858 | 5.731 | 5.789 | 9,392,334 | +0.06(+1.00%) |
Jan 30, 2003 | 5.916 | 5.935 | 5.724 | 5.731 | 8,511,021 | -0.15(-2.61%) |
Jan 29, 2003 | 5.908 | 5.996 | 5.835 | 5.885 | 6,974,652 | -0.12(-1.98%) |
Jan 28, 2003 | 5.881 | 6.046 | 5.847 | 6.004 | 6,190,046 | +0.12(+2.09%) |
Jan 27, 2003 | 5.946 | 6.046 | 5.812 | 5.881 | 8,262,866 | -0.16(-2.73%) |
Jan 24, 2003 | 6.192 | 6.223 | 5.946 | 6.046 | 7,800,965 | -0.14(-2.29%) |
Jan 23, 2003 | 6.238 | 6.326 | 6.123 | 6.188 | 5,804,260 | -0.06(-0.98%) |
Jan 22, 2003 | 6.150 | 6.368 | 6.142 | 6.249 | 10,779,862 | +0.08(+1.31%) |
Jan 21, 2003 | 6.265 | 6.292 | 6.161 | 6.169 | 6,438,983 | -0.10(-1.53%) |
Jan 17, 2003 | 6.234 | 6.349 | 6.215 | 6.265 | 8,806,617 | -0.01(-0.12%) |
Jan 16, 2003 | 6.226 | 6.330 | 6.219 | 6.272 | 10,392,511 | +0.07(+1.11%) |
Jan 15, 2003 | 6.261 | 6.261 | 6.169 | 6.203 | 8,804,792 | -0.05(-0.80%) |
Jan 14, 2003 | 6.253 | 6.276 | 6.192 | 6.253 | 8,926,002 | -0.03(-0.49%) |
Jan 13, 2003 | 6.234 | 6.326 | 6.142 | 6.284 | 6,718,678 | +0.11(+1.74%) |
Jan 10, 2003 | 6.100 | 6.223 | 6.100 | 6.176 | 8,471,400 | +0.00(+0.00%) |
Jan 09, 2003 | 6.146 | 6.207 | 6.142 | 6.176 | 8,231,065 | +0.04(+0.69%) |
Jan 08, 2003 | 6.130 | 6.199 | 6.092 | 6.134 | 6,165,283 | +0.00(+0.06%) |
Jan 07, 2003 | 6.100 | 6.134 | 6.023 | 6.130 | 7,188,138 | -0.02(-0.31%) |
Jan 06, 2003 | 6.119 | 6.161 | 6.092 | 6.150 | 6,597,989 | +0.01(+0.19%) |
Jan 03, 2003 | 6.119 | 6.165 | 6.061 | 6.138 | 6,410,831 | +0.01(+0.13%) |
Jan 02, 2003 | 6.023 | 6.230 | 6.004 | 6.130 | 12,705,666 | +0.20(+3.43%) |
Dec 31, 2002 | 5.908 | 5.985 | 5.885 | 5.927 | 4,400,832 | -0.03(-0.52%) |
Dec 30, 2002 | 5.793 | 5.985 | 5.793 | 5.958 | 7,092,734 | +0.13(+2.24%) |
Dec 27, 2002 | 5.893 | 5.939 | 5.774 | 5.827 | 5,812,341 | -0.10(-1.68%) |
Dec 26, 2002 | 5.835 | 6.012 | 5.835 | 5.927 | 4,965,435 | +0.10(+1.64%) |
Dec 24, 2002 | 5.812 | 5.877 | 5.797 | 5.831 | 2,679,130 | -0.01(-0.13%) |
Dec 23, 2002 | 5.754 | 5.958 | 5.716 | 5.839 | 8,782,114 | +0.12(+2.15%) |
Dec 20, 2002 | 5.647 | 5.774 | 5.616 | 5.716 | 20,650,258 | +0.06(+1.09%) |
Dec 19, 2002 | 5.785 | 5.881 | 5.647 | 5.655 | 9,913,406 | -0.16(-2.71%) |
Dec 18, 2002 | 5.889 | 5.904 | 5.793 | 5.812 | 11,458,898 | -0.09(-1.56%) |
Dec 17, 2002 | 5.946 | 5.954 | 5.812 | 5.904 | 7,567,408 | -0.04(-0.71%) |
Dec 16, 2002 | 5.789 | 5.950 | 5.754 | 5.946 | 6,912,875 | +0.16(+2.85%) |
Dec 13, 2002 | 5.670 | 5.831 | 5.666 | 5.781 | 7,586,176 | +0.08(+1.41%) |
Dec 12, 2002 | 5.697 | 5.770 | 5.682 | 5.701 | 8,076,750 | -0.05(-0.80%) |
Dec 11, 2002 | 5.793 | 5.931 | 5.697 | 5.747 | 12,608,437 | -0.12(-2.09%) |
Dec 10, 2002 | 5.716 | 5.893 | 5.639 | 5.870 | 13,194,937 | +0.08(+1.32%) |
Dec 09, 2002 | 5.797 | 5.931 | 5.685 | 5.793 | 7,130,270 | -0.12(-1.95%) |
Dec 06, 2002 | 5.793 | 5.923 | 5.754 | 5.908 | 7,122,190 | +0.04(+0.72%) |
Dec 05, 2002 | 5.985 | 5.985 | 5.831 | 5.866 | 6,542,989 | -0.12(-1.99%) |
Dec 04, 2002 | 5.754 | 6.061 | 5.659 | 5.985 | 12,725,737 | +0.23(+4.07%) |
Dec 03, 2002 | 6.150 | 6.150 | 5.724 | 5.751 | 12,465,853 | -0.40(-6.43%) |