Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 5.156 | 5.190 | 5.034 | 5.045 | 8,009,349 | -0.13(-2.51%) |
Feb 27, 2003 | 5.125 | 5.198 | 5.087 | 5.175 | 5,726,953 | +0.04(+0.82%) |
Feb 26, 2003 | 5.221 | 5.228 | 5.072 | 5.133 | 5,370,836 | -0.10(-1.82%) |
Feb 25, 2003 | 5.056 | 5.232 | 5.056 | 5.228 | 4,761,324 | +0.09(+1.71%) |
Feb 24, 2003 | 5.259 | 5.259 | 5.068 | 5.140 | 7,300,784 | -0.11(-2.18%) |
Feb 21, 2003 | 5.266 | 5.316 | 5.182 | 5.255 | 4,931,652 | +0.03(+0.58%) |
Feb 20, 2003 | 5.282 | 5.331 | 5.224 | 5.224 | 3,221,034 | -0.08(-1.44%) |
Feb 19, 2003 | 5.335 | 5.369 | 5.255 | 5.301 | 4,316,637 | -0.07(-1.35%) |
Feb 18, 2003 | 5.377 | 5.495 | 5.343 | 5.373 | 5,933,443 | -0.04(-0.71%) |
Feb 14, 2003 | 5.247 | 5.411 | 5.190 | 5.411 | 5,071,583 | +0.14(+2.68%) |
Feb 13, 2003 | 5.247 | 5.289 | 5.152 | 5.270 | 6,198,893 | +0.04(+0.73%) |
Feb 12, 2003 | 5.358 | 5.358 | 5.209 | 5.232 | 6,300,565 | -0.13(-2.35%) |
Feb 11, 2003 | 5.415 | 5.488 | 5.343 | 5.358 | 7,354,765 | -0.06(-1.06%) |
Feb 10, 2003 | 5.388 | 5.427 | 5.259 | 5.415 | 6,766,216 | +0.03(+0.64%) |
Feb 07, 2003 | 5.533 | 5.553 | 5.324 | 5.381 | 6,048,742 | -0.10(-1.81%) |
Feb 06, 2003 | 5.465 | 5.579 | 5.415 | 5.480 | 5,826,529 | -0.04(-0.76%) |
Feb 05, 2003 | 5.610 | 5.648 | 5.491 | 5.522 | 7,344,545 | -0.08(-1.43%) |
Feb 04, 2003 | 5.678 | 5.694 | 5.533 | 5.602 | 8,689,613 | -0.11(-2.00%) |
Feb 03, 2003 | 5.747 | 5.808 | 5.686 | 5.717 | 6,068,395 | -0.04(-0.73%) |
Jan 31, 2003 | 5.701 | 5.827 | 5.701 | 5.759 | 9,441,939 | +0.06(+1.00%) |
Jan 30, 2003 | 5.885 | 5.904 | 5.694 | 5.701 | 8,555,971 | -0.15(-2.61%) |
Jan 29, 2003 | 5.877 | 5.965 | 5.804 | 5.854 | 7,011,488 | -0.12(-1.98%) |
Jan 28, 2003 | 5.850 | 6.014 | 5.816 | 5.972 | 6,222,739 | +0.12(+2.09%) |
Jan 27, 2003 | 5.915 | 6.014 | 5.781 | 5.850 | 8,306,506 | -0.16(-2.73%) |
Jan 24, 2003 | 6.159 | 6.190 | 5.915 | 6.014 | 7,842,165 | -0.14(-2.29%) |
Jan 23, 2003 | 6.205 | 6.293 | 6.091 | 6.155 | 5,834,915 | -0.06(-0.98%) |
Jan 22, 2003 | 6.117 | 6.335 | 6.110 | 6.217 | 10,836,795 | +0.08(+1.31%) |
Jan 21, 2003 | 6.232 | 6.259 | 6.129 | 6.136 | 6,472,990 | -0.10(-1.53%) |
Jan 17, 2003 | 6.201 | 6.316 | 6.182 | 6.232 | 8,853,128 | -0.01(-0.12%) |
Jan 16, 2003 | 6.194 | 6.297 | 6.186 | 6.239 | 10,447,399 | +0.07(+1.11%) |
Jan 15, 2003 | 6.228 | 6.228 | 6.136 | 6.171 | 8,851,294 | -0.05(-0.80%) |
Jan 14, 2003 | 6.220 | 6.243 | 6.159 | 6.220 | 8,973,144 | -0.03(-0.49%) |
Jan 13, 2003 | 6.201 | 6.293 | 6.110 | 6.251 | 6,754,162 | +0.11(+1.74%) |
Jan 10, 2003 | 6.068 | 6.190 | 6.068 | 6.144 | 8,516,140 | +0.00(+0.00%) |
Jan 09, 2003 | 6.114 | 6.175 | 6.110 | 6.144 | 8,274,536 | +0.04(+0.69%) |
Jan 08, 2003 | 6.098 | 6.167 | 6.060 | 6.102 | 6,197,844 | +0.00(+0.06%) |
Jan 07, 2003 | 6.068 | 6.102 | 5.991 | 6.098 | 7,226,102 | -0.02(-0.31%) |
Jan 06, 2003 | 6.087 | 6.129 | 6.060 | 6.117 | 6,632,836 | +0.01(+0.19%) |
Jan 03, 2003 | 6.087 | 6.133 | 6.030 | 6.106 | 6,444,689 | +0.01(+0.13%) |
Jan 02, 2003 | 5.991 | 6.197 | 5.972 | 6.098 | 12,772,769 | +0.20(+3.43%) |
Dec 31, 2002 | 5.877 | 5.953 | 5.854 | 5.896 | 4,424,074 | -0.03(-0.51%) |
Dec 30, 2002 | 5.762 | 5.953 | 5.762 | 5.926 | 7,130,194 | +0.13(+2.24%) |
Dec 27, 2002 | 5.862 | 5.907 | 5.743 | 5.797 | 5,843,038 | -0.10(-1.68%) |
Dec 26, 2002 | 5.804 | 5.980 | 5.804 | 5.896 | 4,991,660 | +0.10(+1.64%) |
Dec 24, 2002 | 5.781 | 5.846 | 5.766 | 5.801 | 2,693,279 | -0.01(-0.13%) |
Dec 23, 2002 | 5.724 | 5.926 | 5.686 | 5.808 | 8,828,496 | +0.12(+2.15%) |
Dec 20, 2002 | 5.617 | 5.743 | 5.587 | 5.686 | 20,759,320 | +0.06(+1.09%) |
Dec 19, 2002 | 5.755 | 5.850 | 5.617 | 5.625 | 9,965,763 | -0.16(-2.71%) |
Dec 18, 2002 | 5.858 | 5.873 | 5.762 | 5.781 | 11,519,417 | -0.09(-1.56%) |
Dec 17, 2002 | 5.915 | 5.923 | 5.781 | 5.873 | 7,607,375 | -0.04(-0.71%) |
Dec 16, 2002 | 5.759 | 5.919 | 5.724 | 5.915 | 6,949,384 | +0.16(+2.85%) |
Dec 13, 2002 | 5.640 | 5.801 | 5.636 | 5.751 | 7,626,242 | +0.08(+1.41%) |
Dec 12, 2002 | 5.667 | 5.740 | 5.652 | 5.671 | 8,119,407 | -0.05(-0.80%) |
Dec 11, 2002 | 5.762 | 5.900 | 5.667 | 5.717 | 12,675,027 | -0.12(-2.09%) |
Dec 10, 2002 | 5.686 | 5.862 | 5.610 | 5.839 | 13,264,624 | +0.08(+1.32%) |
Dec 09, 2002 | 5.766 | 5.900 | 5.656 | 5.762 | 7,167,928 | -0.11(-1.95%) |
Dec 06, 2002 | 5.762 | 5.892 | 5.724 | 5.877 | 7,159,805 | +0.04(+0.72%) |
Dec 05, 2002 | 5.953 | 5.953 | 5.801 | 5.835 | 6,577,545 | -0.12(-1.99%) |
Dec 04, 2002 | 5.724 | 6.030 | 5.629 | 5.953 | 12,792,947 | +0.23(+4.07%) |
Dec 03, 2002 | 6.117 | 6.117 | 5.694 | 5.720 | 12,531,690 | -0.39(-6.43%) |