Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 5.010 | 5.010 | 4.934 | 4.983 | 58,029 | +0.00(+0.00%) |
Feb 27, 2003 | 5.015 | 5.015 | 4.966 | 4.983 | 68,496 | +0.02(+0.44%) |
Feb 26, 2003 | 5.010 | 5.059 | 4.961 | 4.961 | 60,232 | -0.11(-2.25%) |
Feb 25, 2003 | 5.119 | 5.119 | 5.070 | 5.075 | 151,867 | -0.03(-0.64%) |
Feb 24, 2003 | 5.162 | 5.239 | 5.108 | 5.108 | 131,667 | +0.00(+0.00%) |
Feb 21, 2003 | 5.108 | 5.173 | 5.048 | 5.108 | 73,822 | +0.02(+0.32%) |
Feb 20, 2003 | 5.037 | 5.146 | 4.983 | 5.092 | 80,616 | +0.08(+1.63%) |
Feb 19, 2003 | 5.010 | 5.037 | 4.955 | 5.010 | 160,866 | +0.02(+0.33%) |
Feb 18, 2003 | 5.064 | 5.102 | 4.988 | 4.994 | 161,784 | -0.13(-2.45%) |
Feb 14, 2003 | 5.037 | 5.141 | 5.010 | 5.119 | 99,714 | +0.08(+1.62%) |
Feb 13, 2003 | 5.092 | 5.151 | 5.010 | 5.037 | 114,589 | -0.08(-1.60%) |
Feb 12, 2003 | 5.070 | 5.200 | 5.059 | 5.119 | 135,340 | +0.05(+0.97%) |
Feb 11, 2003 | 5.102 | 5.200 | 4.988 | 5.070 | 180,515 | -0.05(-0.96%) |
Feb 10, 2003 | 5.228 | 5.228 | 5.037 | 5.119 | 146,175 | -0.05(-1.05%) |
Feb 07, 2003 | 5.309 | 5.326 | 5.173 | 5.173 | 82,820 | -0.14(-2.56%) |
Feb 06, 2003 | 5.429 | 5.429 | 5.206 | 5.309 | 63,171 | -0.09(-1.71%) |
Feb 05, 2003 | 5.304 | 5.429 | 5.304 | 5.402 | 53,989 | +0.15(+2.90%) |
Feb 04, 2003 | 5.337 | 5.342 | 5.184 | 5.249 | 70,700 | -0.11(-2.13%) |
Feb 03, 2003 | 5.435 | 5.435 | 5.364 | 5.364 | 52,887 | -0.04(-0.71%) |
Jan 31, 2003 | 5.369 | 5.418 | 5.348 | 5.402 | 52,152 | +0.03(+0.61%) |
Jan 30, 2003 | 5.391 | 5.446 | 5.282 | 5.369 | 94,940 | +0.04(+0.82%) |
Jan 29, 2003 | 5.402 | 5.456 | 5.309 | 5.326 | 106,693 | -0.05(-1.01%) |
Jan 28, 2003 | 5.446 | 5.446 | 5.309 | 5.380 | 170,047 | -0.06(-1.10%) |
Jan 27, 2003 | 5.424 | 5.440 | 5.364 | 5.440 | 113,855 | +0.05(+0.91%) |
Jan 24, 2003 | 5.554 | 5.554 | 5.391 | 5.391 | 78,780 | -0.14(-2.56%) |
Jan 23, 2003 | 5.456 | 5.554 | 5.397 | 5.533 | 181,984 | +0.06(+1.09%) |
Jan 22, 2003 | 5.446 | 5.554 | 5.446 | 5.473 | 123,771 | -0.02(-0.40%) |
Jan 21, 2003 | 5.663 | 5.718 | 5.467 | 5.495 | 175,373 | -0.13(-2.32%) |
Jan 17, 2003 | 5.756 | 5.816 | 5.462 | 5.625 | 159,397 | -0.13(-2.27%) |
Jan 16, 2003 | 6.099 | 6.099 | 5.718 | 5.756 | 109,080 | -0.34(-5.62%) |
Jan 15, 2003 | 5.701 | 6.115 | 5.691 | 6.099 | 287,943 | +0.39(+6.77%) |
Jan 14, 2003 | 5.718 | 5.767 | 5.691 | 5.712 | 112,202 | -0.01(-0.10%) |
Jan 13, 2003 | 5.609 | 5.718 | 5.527 | 5.718 | 87,962 | +0.11(+2.04%) |
Jan 10, 2003 | 5.609 | 5.745 | 5.544 | 5.603 | 139,196 | -0.04(-0.68%) |
Jan 09, 2003 | 5.642 | 5.772 | 5.603 | 5.642 | 159,029 | +0.05(+0.97%) |
Jan 08, 2003 | 5.685 | 5.729 | 5.576 | 5.587 | 109,447 | -0.09(-1.63%) |
Jan 07, 2003 | 5.620 | 5.854 | 5.620 | 5.680 | 142,318 | +0.11(+2.05%) |
Jan 06, 2003 | 5.386 | 5.565 | 5.369 | 5.565 | 111,467 | +0.23(+4.39%) |
Jan 03, 2003 | 5.358 | 5.413 | 5.315 | 5.331 | 129,096 | -0.03(-0.51%) |
Jan 02, 2003 | 5.249 | 5.418 | 5.244 | 5.358 | 107,611 | +0.15(+2.82%) |
Dec 31, 2002 | 5.151 | 5.407 | 5.102 | 5.211 | 216,140 | +0.01(+0.10%) |
Dec 30, 2002 | 5.037 | 5.206 | 4.955 | 5.206 | 240,931 | +0.25(+5.05%) |
Dec 27, 2002 | 5.119 | 5.228 | 4.955 | 4.955 | 142,135 | -0.15(-2.98%) |
Dec 26, 2002 | 5.010 | 5.211 | 5.010 | 5.108 | 136,993 | +0.10(+2.07%) |
Dec 24, 2002 | 5.037 | 5.086 | 4.901 | 5.004 | 132,769 | -0.02(-0.33%) |
Dec 23, 2002 | 5.173 | 5.255 | 4.879 | 5.021 | 478,191 | -0.36(-6.77%) |
Dec 20, 2002 | 5.761 | 5.761 | 5.364 | 5.386 | 303,184 | -0.38(-6.52%) |
Dec 19, 2002 | 5.985 | 6.034 | 5.609 | 5.761 | 261,682 | -0.23(-3.82%) |
Dec 18, 2002 | 6.055 | 6.055 | 5.865 | 5.990 | 121,935 | -0.02(-0.36%) |
Dec 17, 2002 | 6.017 | 6.126 | 5.963 | 6.012 | 168,762 | +0.05(+0.82%) |
Dec 16, 2002 | 5.816 | 5.963 | 5.734 | 5.963 | 126,893 | +0.14(+2.34%) |
Dec 13, 2002 | 6.017 | 6.017 | 5.827 | 5.827 | 73,271 | -0.14(-2.28%) |
Dec 12, 2002 | 5.974 | 5.974 | 5.799 | 5.963 | 68,680 | -0.07(-1.08%) |
Dec 11, 2002 | 6.012 | 6.034 | 5.963 | 6.028 | 53,805 | +0.07(+1.19%) |
Dec 10, 2002 | 5.843 | 6.006 | 5.843 | 5.957 | 128,178 | +0.13(+2.15%) |
Dec 09, 2002 | 5.925 | 5.974 | 5.750 | 5.832 | 95,674 | -0.09(-1.56%) |
Dec 06, 2002 | 5.936 | 5.979 | 5.865 | 5.925 | 83,371 | -0.03(-0.46%) |
Dec 05, 2002 | 5.985 | 5.985 | 5.919 | 5.952 | 35,625 | -0.02(-0.36%) |
Dec 04, 2002 | 5.985 | 6.083 | 5.936 | 5.974 | 87,043 | -0.01(-0.18%) |
Dec 03, 2002 | 6.001 | 6.045 | 5.985 | 5.985 | 57,294 | -0.02(-0.27%) |