Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 4.691 | 4.875 | 4.684 | 4.778 | 369,599 | +0.11(+2.35%) |
Feb 27, 2003 | 4.680 | 4.723 | 4.636 | 4.669 | 345,930 | +0.03(+0.71%) |
Feb 26, 2003 | 4.756 | 4.756 | 4.636 | 4.636 | 310,426 | -0.14(-2.85%) |
Feb 25, 2003 | 4.723 | 4.840 | 4.702 | 4.772 | 318,619 | +0.03(+0.56%) |
Feb 24, 2003 | 4.787 | 4.838 | 4.723 | 4.745 | 646,798 | -0.04(-0.87%) |
Feb 21, 2003 | 4.691 | 4.787 | 4.680 | 4.787 | 516,619 | +0.12(+2.54%) |
Feb 20, 2003 | 4.723 | 4.723 | 4.644 | 4.669 | 731,005 | -0.05(-1.07%) |
Feb 19, 2003 | 4.669 | 4.739 | 4.664 | 4.719 | 846,163 | +0.06(+1.23%) |
Feb 18, 2003 | 4.691 | 4.699 | 4.616 | 4.662 | 664,095 | -0.00(-0.09%) |
Feb 14, 2003 | 4.699 | 4.715 | 4.616 | 4.666 | 772,881 | -0.03(-0.70%) |
Feb 13, 2003 | 4.778 | 4.778 | 4.673 | 4.699 | 613,115 | -0.07(-1.47%) |
Feb 12, 2003 | 4.778 | 4.833 | 4.745 | 4.770 | 655,902 | -0.01(-0.18%) |
Feb 11, 2003 | 4.833 | 4.833 | 4.748 | 4.778 | 525,722 | -0.05(-1.14%) |
Feb 10, 2003 | 4.928 | 4.928 | 4.807 | 4.833 | 1,163,873 | -0.09(-1.87%) |
Feb 07, 2003 | 5.042 | 5.093 | 4.926 | 4.926 | 600,371 | -0.08(-1.67%) |
Feb 06, 2003 | 5.130 | 5.227 | 5.007 | 5.009 | 774,246 | -0.16(-3.02%) |
Feb 05, 2003 | 5.273 | 5.273 | 5.141 | 5.165 | 610,384 | -0.11(-2.04%) |
Feb 04, 2003 | 5.273 | 5.295 | 5.218 | 5.273 | 401,916 | -0.04(-0.70%) |
Feb 03, 2003 | 5.251 | 5.328 | 5.251 | 5.310 | 453,350 | +0.06(+1.17%) |
Jan 31, 2003 | 5.339 | 5.339 | 5.185 | 5.249 | 498,412 | -0.09(-1.77%) |
Jan 30, 2003 | 5.352 | 5.449 | 5.284 | 5.343 | 285,392 | +0.00(+0.08%) |
Jan 29, 2003 | 5.449 | 5.449 | 5.295 | 5.339 | 576,247 | -0.11(-2.02%) |
Jan 28, 2003 | 5.536 | 5.609 | 5.416 | 5.449 | 939,928 | -0.04(-0.80%) |
Jan 27, 2003 | 5.525 | 5.536 | 5.394 | 5.492 | 296,316 | -0.05(-0.87%) |
Jan 24, 2003 | 5.758 | 5.758 | 5.497 | 5.541 | 442,426 | -0.24(-4.14%) |
Jan 23, 2003 | 5.635 | 5.813 | 5.547 | 5.780 | 379,612 | +0.19(+3.46%) |
Jan 22, 2003 | 5.565 | 5.684 | 5.470 | 5.587 | 484,757 | +0.01(+0.20%) |
Jan 21, 2003 | 5.749 | 5.752 | 5.574 | 5.576 | 1,274,479 | -0.17(-3.02%) |
Jan 17, 2003 | 6.119 | 6.119 | 5.745 | 5.749 | 1,617,224 | -0.41(-6.70%) |
Jan 16, 2003 | 6.217 | 6.217 | 6.053 | 6.163 | 121,075 | -0.05(-0.88%) |
Jan 15, 2003 | 6.222 | 6.261 | 6.081 | 6.217 | 160,220 | +0.00(+0.04%) |
Jan 14, 2003 | 6.393 | 6.424 | 6.145 | 6.215 | 1,045,983 | -0.19(-2.92%) |
Jan 13, 2003 | 6.310 | 6.470 | 6.310 | 6.402 | 1,142,935 | +0.11(+1.71%) |
Jan 10, 2003 | 6.206 | 6.382 | 6.193 | 6.294 | 618,577 | +0.08(+1.24%) |
Jan 09, 2003 | 6.184 | 6.228 | 6.147 | 6.217 | 304,509 | +0.07(+1.07%) |
Jan 08, 2003 | 6.108 | 6.173 | 6.079 | 6.152 | 517,074 | +0.04(+0.72%) |
Jan 07, 2003 | 6.156 | 6.220 | 6.007 | 6.108 | 1,710,079 | -0.05(-0.75%) |
Jan 06, 2003 | 5.712 | 6.195 | 5.712 | 6.154 | 963,142 | +0.45(+7.94%) |
Jan 03, 2003 | 5.921 | 5.921 | 5.668 | 5.701 | 699,143 | -0.21(-3.60%) |
Jan 02, 2003 | 5.789 | 6.042 | 5.778 | 5.914 | 549,391 | +0.18(+3.14%) |
Dec 31, 2002 | 5.646 | 5.952 | 5.646 | 5.734 | 762,867 | +0.08(+1.44%) |
Dec 30, 2002 | 5.752 | 5.756 | 5.607 | 5.653 | 544,385 | -0.08(-1.42%) |
Dec 27, 2002 | 5.932 | 5.934 | 5.668 | 5.734 | 407,833 | -0.21(-3.55%) |
Dec 26, 2002 | 5.936 | 6.031 | 5.908 | 5.945 | 126,537 | +0.02(+0.41%) |
Dec 24, 2002 | 6.057 | 6.057 | 5.877 | 5.921 | 80,565 | -0.14(-2.36%) |
Dec 23, 2002 | 5.717 | 6.097 | 5.701 | 6.064 | 590,812 | +0.33(+5.67%) |
Dec 20, 2002 | 5.910 | 5.910 | 5.739 | 5.739 | 1,766,975 | -0.15(-2.54%) |
Dec 19, 2002 | 6.228 | 6.248 | 5.866 | 5.888 | 504,329 | -0.35(-5.60%) |
Dec 18, 2002 | 6.090 | 6.266 | 6.026 | 6.237 | 670,922 | +0.13(+2.16%) |
Dec 17, 2002 | 6.053 | 6.132 | 5.998 | 6.105 | 677,750 | +0.05(+0.91%) |
Dec 16, 2002 | 6.055 | 6.070 | 6.015 | 6.050 | 492,495 | -0.00(-0.04%) |
Dec 13, 2002 | 6.130 | 6.152 | 6.042 | 6.053 | 893,046 | -0.09(-1.43%) |
Dec 12, 2002 | 6.125 | 6.147 | 5.967 | 6.141 | 578,067 | +0.02(+0.29%) |
Dec 11, 2002 | 6.191 | 6.191 | 6.064 | 6.123 | 367,778 | -0.08(-1.24%) |
Dec 10, 2002 | 5.998 | 6.202 | 5.998 | 6.200 | 492,950 | +0.22(+3.71%) |
Dec 09, 2002 | 5.916 | 6.132 | 5.877 | 5.978 | 569,419 | +0.05(+0.78%) |
Dec 06, 2002 | 5.881 | 5.987 | 5.734 | 5.932 | 987,266 | +0.03(+0.48%) |
Dec 05, 2002 | 6.009 | 6.033 | 5.866 | 5.903 | 459,267 | -0.11(-1.79%) |
Dec 04, 2002 | 6.134 | 6.138 | 5.943 | 6.011 | 829,322 | -0.12(-2.01%) |
Dec 03, 2002 | 6.338 | 6.338 | 6.105 | 6.134 | 1,212,576 | -0.21(-3.29%) |