Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 4.860 | 4.860 | 4.763 | 4.772 | 1,848 | +0.10(+2.08%) |
Feb 27, 2003 | 4.675 | 4.675 | 4.675 | 4.675 | 102 | -0.11(-2.24%) |
Feb 26, 2003 | 5.006 | 5.016 | 4.626 | 4.782 | 9,959 | -0.21(-4.29%) |
Feb 25, 2003 | 5.396 | 5.415 | 4.967 | 4.996 | 2,053 | -0.35(-6.56%) |
Feb 24, 2003 | 5.347 | 5.347 | 5.347 | 5.347 | 0 | +0.00(+0.00%) |
Feb 21, 2003 | 5.386 | 5.386 | 5.347 | 5.347 | 2,156 | -0.15(-2.66%) |
Feb 20, 2003 | 5.493 | 5.493 | 5.493 | 5.493 | 0 | +0.00(+0.00%) |
Feb 19, 2003 | 5.367 | 5.493 | 5.367 | 5.493 | 1,232 | +0.14(+2.55%) |
Feb 18, 2003 | 5.464 | 5.552 | 5.357 | 5.357 | 4,106 | -0.14(-2.48%) |
Feb 14, 2003 | 5.532 | 5.532 | 5.493 | 5.493 | 924 | -0.20(-3.59%) |
Feb 13, 2003 | 5.698 | 5.698 | 5.698 | 5.698 | 0 | +0.00(+0.00%) |
Feb 12, 2003 | 5.698 | 5.698 | 5.698 | 5.698 | 0 | +0.00(+0.00%) |
Feb 11, 2003 | 5.698 | 5.698 | 5.698 | 5.698 | 0 | +0.00(+0.00%) |
Feb 10, 2003 | 5.698 | 5.698 | 5.698 | 5.698 | 0 | +0.00(+0.00%) |
Feb 07, 2003 | 5.785 | 5.824 | 5.698 | 5.698 | 3,593 | -0.04(-0.68%) |
Feb 06, 2003 | 5.211 | 5.737 | 5.211 | 5.737 | 5,544 | +0.40(+7.48%) |
Feb 05, 2003 | 5.337 | 5.337 | 5.337 | 5.337 | 0 | +0.00(+0.00%) |
Feb 04, 2003 | 4.880 | 5.337 | 4.880 | 5.337 | 9,035 | -0.06(-1.08%) |
Feb 03, 2003 | 5.250 | 5.532 | 5.250 | 5.396 | 4,517 | -0.08(-1.42%) |
Jan 30, 2003 | 5.474 | 5.474 | 5.474 | 5.474 | 0 | +0.00(+0.00%) |
Jan 29, 2003 | 5.474 | 5.474 | 5.474 | 5.474 | 821 | -0.18(-3.10%) |
Jan 28, 2003 | 5.649 | 5.649 | 5.649 | 5.649 | 205 | -0.07(-1.19%) |
Jan 24, 2003 | 5.717 | 5.717 | 5.717 | 5.717 | 616 | +0.24(+4.43%) |
Jan 23, 2003 | 5.475 | 5.475 | 5.475 | 5.475 | 513 | +0.01(+0.20%) |
Jan 22, 2003 | 5.464 | 5.464 | 5.259 | 5.464 | 4,620 | -0.23(-4.10%) |
Jan 21, 2003 | 5.552 | 5.698 | 5.464 | 5.698 | 4,928 | -0.01(-0.17%) |
Jan 17, 2003 | 5.863 | 5.873 | 5.318 | 5.707 | 8,624 | -0.18(-3.12%) |
Jan 16, 2003 | 5.902 | 5.902 | 5.892 | 5.892 | 2,874 | -0.02(-0.35%) |
Jan 15, 2003 | 5.912 | 6.039 | 5.912 | 5.912 | 1,129 | -0.13(-2.10%) |
Jan 14, 2003 | 5.649 | 6.039 | 5.649 | 6.039 | 5,236 | +0.00(+0.00%) |
Jan 13, 2003 | 6.039 | 6.039 | 6.039 | 6.039 | 513 | +0.00(+0.00%) |
Jan 10, 2003 | 5.844 | 6.039 | 5.844 | 6.039 | 1,848 | +0.37(+6.53%) |
Jan 09, 2003 | 5.669 | 5.669 | 5.669 | 5.669 | 205 | -0.05(-0.85%) |
Jan 08, 2003 | 5.717 | 5.717 | 5.717 | 5.717 | 0 | +0.00(+0.00%) |
Jan 07, 2003 | 5.026 | 5.824 | 5.026 | 5.717 | 25,462 | -0.34(-5.63%) |
Jan 06, 2003 | 5.883 | 6.058 | 5.883 | 6.058 | 2,258 | +0.00(+0.00%) |
Jan 03, 2003 | 5.941 | 6.058 | 5.863 | 6.058 | 1,129 | +0.18(+2.98%) |
Jan 02, 2003 | 6.068 | 6.068 | 5.883 | 5.883 | 2,258 | -0.21(-3.51%) |
Dec 31, 2002 | 6.194 | 6.194 | 6.097 | 6.097 | 4,209 | -0.32(-4.99%) |
Dec 30, 2002 | 6.438 | 6.438 | 6.204 | 6.418 | 2,772 | -0.30(-4.51%) |
Dec 27, 2002 | 6.643 | 6.750 | 6.535 | 6.720 | 1,642 | +0.19(+2.99%) |
Dec 26, 2002 | 6.526 | 6.526 | 5.600 | 6.526 | 6,262 | +0.10(+1.52%) |
Dec 24, 2002 | 6.418 | 6.428 | 5.221 | 6.428 | 7,803 | +0.16(+2.48%) |
Dec 23, 2002 | 6.194 | 6.272 | 6.175 | 6.272 | 4,004 | +0.09(+1.40%) |
Dec 20, 2002 | 6.194 | 6.194 | 6.186 | 6.186 | 410 | +0.05(+0.81%) |
Dec 19, 2002 | 6.136 | 6.136 | 6.136 | 6.136 | 0 | +0.00(+0.00%) |
Dec 18, 2002 | 6.574 | 6.574 | 5.513 | 6.136 | 7,905 | -0.44(-6.67%) |
Dec 17, 2002 | 6.769 | 6.818 | 6.574 | 6.574 | 12,731 | -0.11(-1.60%) |
Dec 16, 2002 | 6.477 | 6.798 | 6.389 | 6.681 | 12,525 | +0.21(+3.17%) |
Dec 13, 2002 | 5.756 | 6.476 | 5.746 | 6.476 | 16,119 | +0.73(+12.68%) |
Dec 12, 2002 | 5.221 | 5.844 | 5.221 | 5.747 | 16,632 | +0.55(+10.51%) |
Dec 11, 2002 | 5.045 | 5.201 | 5.016 | 5.201 | 3,388 | -0.01(-0.17%) |
Dec 10, 2002 | 4.870 | 5.210 | 4.870 | 5.210 | 3,490 | +0.20(+4.07%) |
Dec 09, 2002 | 4.958 | 5.006 | 4.958 | 5.006 | 308 | +0.14(+2.80%) |
Dec 06, 2002 | 4.870 | 4.880 | 4.441 | 4.870 | 18,480 | +0.00(+0.00%) |
Dec 05, 2002 | 4.870 | 4.880 | 4.870 | 4.870 | 1,745 | -0.00(-0.02%) |
Dec 04, 2002 | 4.880 | 4.880 | 4.860 | 4.871 | 10,780 | +0.00(+0.02%) |
Dec 03, 2002 | 4.880 | 4.880 | 4.665 | 4.870 | 6,776 | +0.00(+0.00%) |