Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 4.690 | 4.771 | 4.690 | 4.728 | 1,441,992 | +0.01(+0.30%) |
Feb 27, 2003 | 4.771 | 4.771 | 4.695 | 4.714 | 1,118,915 | -0.07(-1.48%) |
Feb 26, 2003 | 4.808 | 4.808 | 4.695 | 4.785 | 1,325,761 | -0.07(-1.46%) |
Feb 25, 2003 | 4.695 | 4.856 | 4.534 | 4.856 | 1,950,109 | +0.09(+1.98%) |
Feb 24, 2003 | 4.789 | 4.841 | 4.723 | 4.761 | 2,248,628 | -0.08(-1.56%) |
Feb 21, 2003 | 4.723 | 4.879 | 4.700 | 4.837 | 2,843,548 | +0.12(+2.50%) |
Feb 20, 2003 | 4.652 | 4.719 | 4.638 | 4.719 | 2,045,593 | +0.08(+1.73%) |
Feb 19, 2003 | 4.605 | 4.662 | 4.567 | 4.638 | 1,424,844 | +0.01(+0.31%) |
Feb 18, 2003 | 4.511 | 4.676 | 4.511 | 4.624 | 1,261,823 | +0.14(+3.05%) |
Feb 14, 2003 | 4.440 | 4.534 | 4.369 | 4.487 | 1,553,990 | +0.05(+1.17%) |
Feb 13, 2003 | 4.534 | 4.539 | 4.369 | 4.435 | 2,269,799 | +0.08(+1.84%) |
Feb 12, 2003 | 4.440 | 4.440 | 4.308 | 4.355 | 979,606 | -0.06(-1.28%) |
Feb 11, 2003 | 4.454 | 4.487 | 4.393 | 4.412 | 1,560,976 | +0.04(+0.97%) |
Feb 10, 2003 | 4.407 | 4.511 | 4.303 | 4.369 | 921,596 | -0.03(-0.64%) |
Feb 07, 2003 | 4.567 | 4.629 | 4.393 | 4.397 | 1,295,274 | -0.13(-2.92%) |
Feb 06, 2003 | 4.624 | 4.652 | 4.482 | 4.530 | 2,128,797 | -0.12(-2.64%) |
Feb 05, 2003 | 4.737 | 4.818 | 4.393 | 4.652 | 4,122,943 | -0.09(-1.79%) |
Feb 04, 2003 | 4.818 | 4.827 | 4.723 | 4.737 | 1,025,125 | -0.10(-2.15%) |
Feb 03, 2003 | 4.874 | 4.936 | 4.818 | 4.841 | 1,021,102 | -0.02(-0.49%) |
Jan 31, 2003 | 4.771 | 4.917 | 4.771 | 4.865 | 1,900,144 | +0.05(+0.98%) |
Jan 30, 2003 | 4.959 | 5.026 | 4.804 | 4.818 | 18,630,946 | -0.16(-3.13%) |
Jan 29, 2003 | 4.723 | 4.983 | 4.652 | 4.974 | 6,907,635 | +0.25(+5.30%) |
Jan 28, 2003 | 4.676 | 4.742 | 4.582 | 4.723 | 8,793,807 | +0.09(+2.04%) |
Jan 27, 2003 | 4.794 | 4.841 | 4.624 | 4.629 | 13,093,109 | -0.29(-5.86%) |
Jan 24, 2003 | 5.196 | 5.243 | 4.898 | 4.917 | 3,654,417 | -0.27(-5.28%) |
Jan 23, 2003 | 5.267 | 5.385 | 5.111 | 5.191 | 1,661,330 | -0.00(-0.09%) |
Jan 22, 2003 | 5.361 | 5.479 | 5.078 | 5.196 | 3,031,551 | -0.19(-3.51%) |
Jan 21, 2003 | 6.622 | 6.622 | 5.328 | 5.385 | 2,832,115 | -1.23(-18.63%) |
Jan 17, 2003 | 6.698 | 6.698 | 6.589 | 6.617 | 412,633 | -0.10(-1.55%) |
Jan 16, 2003 | 6.447 | 6.721 | 6.447 | 6.721 | 528,441 | +0.28(+4.40%) |
Jan 15, 2003 | 6.391 | 6.547 | 6.391 | 6.438 | 302,541 | +0.00(+0.00%) |
Jan 14, 2003 | 6.495 | 6.504 | 6.386 | 6.438 | 494,566 | -0.08(-1.23%) |
Jan 13, 2003 | 6.707 | 6.707 | 6.381 | 6.518 | 756,458 | -0.05(-0.72%) |
Jan 10, 2003 | 6.565 | 6.608 | 6.490 | 6.565 | 258,080 | -0.03(-0.50%) |
Jan 09, 2003 | 6.471 | 6.617 | 6.457 | 6.598 | 298,942 | +0.27(+4.33%) |
Jan 08, 2003 | 6.424 | 6.433 | 6.306 | 6.325 | 259,562 | -0.21(-3.18%) |
Jan 07, 2003 | 6.565 | 6.636 | 6.495 | 6.532 | 209,174 | -0.04(-0.58%) |
Jan 06, 2003 | 6.447 | 6.613 | 6.414 | 6.570 | 185,039 | +0.12(+1.90%) |
Jan 03, 2003 | 6.376 | 6.490 | 6.372 | 6.447 | 182,710 | +0.00(+0.00%) |
Jan 02, 2003 | 6.145 | 6.447 | 6.140 | 6.447 | 373,465 | +0.31(+5.00%) |
Dec 31, 2002 | 6.211 | 6.235 | 6.069 | 6.140 | 697,601 | -0.06(-0.99%) |
Dec 30, 2002 | 6.188 | 6.282 | 6.145 | 6.202 | 413,056 | +0.00(+0.00%) |
Dec 27, 2002 | 6.258 | 6.282 | 6.150 | 6.202 | 535,851 | +0.02(+0.31%) |
Dec 26, 2002 | 6.211 | 6.367 | 6.145 | 6.183 | 286,239 | -0.02(-0.38%) |
Dec 24, 2002 | 6.258 | 6.310 | 6.206 | 6.206 | 175,511 | -0.08(-1.28%) |
Dec 23, 2002 | 6.117 | 6.329 | 6.117 | 6.287 | 464,503 | +0.17(+2.78%) |
Dec 20, 2002 | 6.093 | 6.216 | 6.036 | 6.117 | 229,499 | +0.07(+1.17%) |
Dec 19, 2002 | 5.975 | 6.140 | 5.951 | 6.046 | 356,105 | +0.07(+1.19%) |
Dec 18, 2002 | 6.131 | 6.131 | 5.975 | 5.975 | 737,827 | -0.16(-2.54%) |
Dec 17, 2002 | 6.282 | 6.329 | 6.046 | 6.131 | 246,860 | -0.15(-2.41%) |
Dec 16, 2002 | 6.117 | 6.329 | 6.117 | 6.282 | 456,458 | +0.19(+3.18%) |
Dec 13, 2002 | 6.273 | 6.362 | 6.074 | 6.088 | 401,835 | -0.19(-3.08%) |
Dec 12, 2002 | 6.400 | 6.400 | 6.230 | 6.282 | 359,916 | -0.11(-1.70%) |
Dec 11, 2002 | 6.495 | 6.518 | 6.362 | 6.391 | 585,604 | +0.10(+1.58%) |
Dec 10, 2002 | 6.140 | 6.291 | 6.117 | 6.291 | 381,934 | +0.17(+2.78%) |
Dec 09, 2002 | 6.282 | 6.282 | 6.055 | 6.121 | 379,817 | -0.14(-2.19%) |
Dec 06, 2002 | 6.273 | 6.414 | 6.211 | 6.258 | 375,794 | -0.03(-0.53%) |
Dec 05, 2002 | 6.386 | 6.386 | 6.258 | 6.291 | 232,675 | -0.05(-0.75%) |
Dec 04, 2002 | 6.457 | 6.462 | 6.225 | 6.339 | 687,016 | -0.17(-2.54%) |
Dec 03, 2002 | 6.778 | 6.797 | 6.499 | 6.504 | 403,741 | -0.27(-4.04%) |