Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 4.684 | 4.720 | 4.635 | 4.646 | 241,818 | -0.04(-0.81%) |
Feb 27, 2003 | 4.677 | 4.745 | 4.599 | 4.684 | 202,899 | +0.00(+0.05%) |
Feb 26, 2003 | 4.720 | 4.749 | 4.646 | 4.682 | 156,386 | -0.04(-0.80%) |
Feb 25, 2003 | 4.635 | 4.720 | 4.530 | 4.720 | 306,366 | +0.06(+1.36%) |
Feb 24, 2003 | 4.741 | 4.741 | 4.602 | 4.656 | 339,826 | -0.08(-1.73%) |
Feb 21, 2003 | 4.709 | 4.802 | 4.648 | 4.739 | 577,610 | +0.02(+0.49%) |
Feb 20, 2003 | 4.846 | 4.863 | 4.688 | 4.715 | 513,300 | -0.15(-3.12%) |
Feb 19, 2003 | 4.941 | 4.949 | 4.867 | 4.867 | 288,805 | -0.08(-1.70%) |
Feb 18, 2003 | 4.857 | 4.968 | 4.850 | 4.951 | 770,780 | +0.11(+2.17%) |
Feb 14, 2003 | 4.804 | 4.909 | 4.688 | 4.846 | 3,455,935 | +0.02(+0.44%) |
Feb 13, 2003 | 4.867 | 4.871 | 4.798 | 4.825 | 263,176 | -0.04(-0.74%) |
Feb 12, 2003 | 4.772 | 4.924 | 4.772 | 4.861 | 660,669 | +0.14(+2.99%) |
Feb 11, 2003 | 5.034 | 5.034 | 4.720 | 4.720 | 470,347 | -0.31(-6.24%) |
Feb 10, 2003 | 5.015 | 5.065 | 4.991 | 5.034 | 238,733 | -0.01(-0.17%) |
Feb 07, 2003 | 5.166 | 5.166 | 5.042 | 5.042 | 445,192 | -0.12(-2.41%) |
Feb 06, 2003 | 5.120 | 5.189 | 5.120 | 5.166 | 181,541 | +0.04(+0.78%) |
Feb 05, 2003 | 5.215 | 5.215 | 5.118 | 5.126 | 164,455 | -0.10(-1.90%) |
Feb 04, 2003 | 5.257 | 5.257 | 5.187 | 5.225 | 183,677 | -0.04(-0.80%) |
Feb 03, 2003 | 5.341 | 5.362 | 5.261 | 5.267 | 128,858 | -0.07(-1.38%) |
Jan 31, 2003 | 5.120 | 5.415 | 5.120 | 5.341 | 266,972 | +0.20(+3.98%) |
Jan 30, 2003 | 5.269 | 5.291 | 5.120 | 5.137 | 194,830 | -0.19(-3.48%) |
Jan 29, 2003 | 5.278 | 5.331 | 5.166 | 5.322 | 268,396 | +0.02(+0.44%) |
Jan 28, 2003 | 5.278 | 5.312 | 5.223 | 5.299 | 241,818 | +0.02(+0.40%) |
Jan 27, 2003 | 5.478 | 5.480 | 5.269 | 5.278 | 412,680 | -0.22(-4.06%) |
Jan 24, 2003 | 5.573 | 5.579 | 5.468 | 5.501 | 273,617 | -0.07(-1.29%) |
Jan 23, 2003 | 5.508 | 5.630 | 5.482 | 5.573 | 241,343 | +0.06(+1.15%) |
Jan 22, 2003 | 5.518 | 5.558 | 5.487 | 5.510 | 229,240 | -0.01(-0.11%) |
Jan 21, 2003 | 5.615 | 5.615 | 5.516 | 5.516 | 154,013 | -0.09(-1.58%) |
Jan 17, 2003 | 5.661 | 5.668 | 5.571 | 5.604 | 341,962 | -0.06(-1.08%) |
Jan 16, 2003 | 5.630 | 5.744 | 5.541 | 5.666 | 734,709 | +0.03(+0.49%) |
Jan 15, 2003 | 5.120 | 5.655 | 5.088 | 5.638 | 1,401,074 | +0.60(+11.97%) |
Jan 14, 2003 | 5.097 | 5.116 | 5.019 | 5.036 | 398,205 | -0.06(-1.24%) |
Jan 13, 2003 | 5.202 | 5.204 | 5.044 | 5.099 | 627,208 | -0.10(-1.95%) |
Jan 10, 2003 | 5.394 | 5.394 | 5.200 | 5.200 | 319,418 | -0.18(-3.40%) |
Jan 09, 2003 | 5.362 | 5.508 | 5.345 | 5.383 | 381,118 | +0.03(+0.59%) |
Jan 08, 2003 | 5.562 | 5.562 | 5.310 | 5.352 | 176,083 | -0.21(-3.79%) |
Jan 07, 2003 | 5.647 | 5.647 | 5.531 | 5.562 | 345,759 | -0.13(-2.22%) |
Jan 06, 2003 | 5.436 | 5.689 | 5.436 | 5.689 | 261,040 | +0.24(+4.33%) |
Jan 03, 2003 | 5.288 | 5.455 | 5.288 | 5.453 | 211,442 | +0.08(+1.49%) |
Jan 02, 2003 | 5.453 | 5.453 | 5.326 | 5.373 | 333,894 | -0.08(-1.47%) |
Dec 31, 2002 | 5.446 | 5.531 | 5.421 | 5.453 | 227,342 | +0.00(+0.04%) |
Dec 30, 2002 | 5.455 | 5.491 | 5.392 | 5.451 | 260,091 | -0.01(-0.12%) |
Dec 27, 2002 | 5.499 | 5.514 | 5.432 | 5.457 | 107,501 | -0.05(-0.84%) |
Dec 26, 2002 | 5.478 | 5.520 | 5.478 | 5.503 | 204,560 | +0.03(+0.54%) |
Dec 24, 2002 | 5.489 | 5.489 | 5.457 | 5.474 | 36,545 | -0.00(-0.04%) |
Dec 23, 2002 | 5.478 | 5.541 | 5.461 | 5.476 | 153,301 | -0.00(-0.04%) |
Dec 20, 2002 | 5.541 | 5.560 | 5.455 | 5.478 | 331,521 | -0.08(-1.37%) |
Dec 19, 2002 | 5.531 | 5.586 | 5.503 | 5.554 | 266,972 | +0.02(+0.30%) |
Dec 18, 2002 | 5.668 | 5.678 | 5.457 | 5.537 | 299,009 | -0.15(-2.56%) |
Dec 17, 2002 | 5.815 | 5.815 | 5.678 | 5.682 | 145,233 | -0.13(-2.28%) |
Dec 16, 2002 | 5.685 | 5.815 | 5.685 | 5.815 | 152,115 | +0.13(+2.26%) |
Dec 13, 2002 | 5.815 | 5.815 | 5.659 | 5.687 | 261,989 | -0.09(-1.64%) |
Dec 12, 2002 | 5.815 | 5.815 | 5.720 | 5.781 | 204,560 | -0.04(-0.76%) |
Dec 11, 2002 | 5.826 | 5.878 | 5.784 | 5.826 | 195,780 | -0.02(-0.36%) |
Dec 10, 2002 | 5.889 | 5.910 | 5.847 | 5.847 | 214,290 | -0.03(-0.54%) |
Dec 09, 2002 | 5.973 | 5.973 | 5.857 | 5.878 | 181,541 | -0.08(-1.41%) |
Dec 06, 2002 | 6.015 | 6.070 | 5.952 | 5.963 | 271,244 | -0.06(-1.05%) |
Dec 05, 2002 | 6.216 | 6.216 | 5.992 | 6.026 | 444,717 | -0.19(-3.05%) |
Dec 04, 2002 | 6.100 | 6.258 | 6.074 | 6.216 | 308,027 | +0.11(+1.72%) |
Dec 03, 2002 | 6.184 | 6.205 | 6.110 | 6.110 | 153,301 | -0.08(-1.36%) |