Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 4.883 | 4.945 | 4.840 | 4.860 | 999,975 | -0.03(-0.58%) |
Feb 27, 2003 | 5.108 | 5.109 | 4.889 | 4.889 | 1,674,006 | -0.23(-4.50%) |
Feb 26, 2003 | 5.164 | 5.194 | 5.092 | 5.119 | 379,087 | -0.04(-0.83%) |
Feb 25, 2003 | 5.137 | 5.171 | 5.120 | 5.162 | 255,972 | +0.02(+0.40%) |
Feb 24, 2003 | 5.081 | 5.171 | 5.081 | 5.142 | 323,287 | +0.02(+0.40%) |
Feb 21, 2003 | 5.085 | 5.155 | 5.081 | 5.121 | 364,915 | +0.04(+0.73%) |
Feb 20, 2003 | 5.058 | 5.092 | 5.047 | 5.084 | 279,886 | +0.03(+0.58%) |
Feb 19, 2003 | 5.028 | 5.081 | 5.013 | 5.055 | 744,888 | +0.03(+0.56%) |
Feb 18, 2003 | 5.052 | 5.058 | 4.985 | 5.026 | 1,334,776 | +0.00(+0.04%) |
Feb 14, 2003 | 4.934 | 5.058 | 4.934 | 5.024 | 1,697,035 | +0.11(+2.30%) |
Feb 13, 2003 | 4.838 | 4.936 | 4.835 | 4.911 | 470,316 | +0.07(+1.37%) |
Feb 12, 2003 | 4.827 | 4.849 | 4.796 | 4.845 | 629,745 | +0.00(+0.00%) |
Feb 11, 2003 | 4.855 | 4.915 | 4.848 | 4.845 | 394,144 | -0.01(-0.21%) |
Feb 10, 2003 | 4.754 | 4.900 | 4.748 | 4.855 | 493,344 | +0.10(+2.11%) |
Feb 07, 2003 | 4.697 | 4.759 | 4.691 | 4.754 | 1,272,776 | +0.07(+1.47%) |
Feb 06, 2003 | 4.708 | 4.744 | 4.680 | 4.685 | 1,857,350 | -0.03(-0.57%) |
Feb 05, 2003 | 4.736 | 4.742 | 4.669 | 4.713 | 2,044,236 | -0.03(-0.62%) |
Feb 04, 2003 | 4.764 | 4.764 | 4.691 | 4.742 | 1,310,862 | -0.04(-0.83%) |
Feb 03, 2003 | 4.793 | 4.844 | 4.760 | 4.781 | 1,381,719 | -0.02(-0.35%) |
Jan 31, 2003 | 4.968 | 4.973 | 4.743 | 4.798 | 5,112,363 | -0.19(-3.85%) |
Jan 30, 2003 | 5.250 | 5.260 | 4.945 | 4.990 | 1,302,005 | -0.26(-4.95%) |
Jan 29, 2003 | 5.182 | 5.306 | 5.166 | 5.250 | 711,231 | +0.06(+1.06%) |
Jan 28, 2003 | 5.227 | 5.259 | 5.194 | 5.195 | 645,688 | -0.03(-0.52%) |
Jan 27, 2003 | 5.283 | 5.295 | 5.216 | 5.222 | 370,230 | -0.08(-1.57%) |
Jan 24, 2003 | 5.120 | 5.318 | 5.081 | 5.305 | 1,213,433 | +0.18(+3.43%) |
Jan 23, 2003 | 4.990 | 5.165 | 4.982 | 5.129 | 843,203 | +0.14(+2.90%) |
Jan 22, 2003 | 5.002 | 5.013 | 4.979 | 4.985 | 289,629 | -0.03(-0.67%) |
Jan 21, 2003 | 5.086 | 5.103 | 4.997 | 5.019 | 829,031 | -0.06(-1.27%) |
Jan 17, 2003 | 5.109 | 5.139 | 5.058 | 5.083 | 1,046,032 | -0.04(-0.79%) |
Jan 16, 2003 | 5.306 | 5.306 | 5.111 | 5.124 | 1,276,319 | -0.19(-3.55%) |
Jan 15, 2003 | 5.464 | 5.464 | 5.279 | 5.312 | 2,584,524 | -0.23(-4.18%) |
Jan 14, 2003 | 5.602 | 5.645 | 5.540 | 5.544 | 981,375 | -0.06(-1.05%) |
Jan 13, 2003 | 5.532 | 5.609 | 5.518 | 5.602 | 1,434,862 | +0.07(+1.29%) |
Jan 10, 2003 | 5.515 | 5.572 | 5.499 | 5.531 | 1,495,091 | -0.01(-0.12%) |
Jan 09, 2003 | 5.431 | 5.555 | 5.381 | 5.538 | 1,149,661 | +0.12(+2.17%) |
Jan 08, 2003 | 5.423 | 5.450 | 5.382 | 5.420 | 728,060 | -0.00(-0.02%) |
Jan 07, 2003 | 5.419 | 5.487 | 5.335 | 5.422 | 2,449,895 | -0.01(-0.17%) |
Jan 06, 2003 | 5.084 | 5.459 | 5.084 | 5.431 | 3,320,556 | +0.26(+5.02%) |
Jan 03, 2003 | 4.936 | 5.171 | 4.914 | 5.171 | 1,526,091 | +0.23(+4.76%) |
Jan 02, 2003 | 4.929 | 4.962 | 4.906 | 4.936 | 558,002 | +0.06(+1.20%) |
Dec 31, 2002 | 4.772 | 4.945 | 4.772 | 4.877 | 3,149,612 | +0.10(+2.08%) |
Dec 30, 2002 | 4.776 | 4.838 | 4.753 | 4.778 | 1,906,950 | +0.04(+0.76%) |
Dec 27, 2002 | 4.798 | 4.798 | 4.714 | 4.742 | 1,471,177 | -0.07(-1.41%) |
Dec 26, 2002 | 4.866 | 4.872 | 4.804 | 4.810 | 575,716 | -0.05(-1.05%) |
Dec 24, 2002 | 4.923 | 4.923 | 4.850 | 4.860 | 386,172 | -0.04(-0.81%) |
Dec 23, 2002 | 5.007 | 5.030 | 4.894 | 4.900 | 1,131,061 | -0.12(-2.36%) |
Dec 20, 2002 | 4.787 | 5.035 | 4.742 | 5.019 | 1,602,263 | +0.24(+5.08%) |
Dec 19, 2002 | 4.804 | 4.821 | 4.761 | 4.776 | 1,211,662 | -0.04(-0.87%) |
Dec 18, 2002 | 4.877 | 4.877 | 4.810 | 4.818 | 1,314,405 | -0.07(-1.39%) |
Dec 17, 2002 | 4.855 | 4.968 | 4.832 | 4.885 | 2,915,783 | +0.02(+0.39%) |
Dec 16, 2002 | 4.911 | 4.939 | 4.849 | 4.866 | 1,413,605 | -0.06(-1.26%) |
Dec 13, 2002 | 4.958 | 4.964 | 4.883 | 4.928 | 1,739,549 | -0.03(-0.59%) |
Dec 12, 2002 | 5.087 | 5.087 | 4.923 | 4.958 | 2,401,181 | -0.13(-2.55%) |
Dec 11, 2002 | 4.821 | 5.137 | 4.776 | 5.087 | 4,515,389 | +0.26(+5.40%) |
Dec 10, 2002 | 4.748 | 4.889 | 4.702 | 4.827 | 3,052,183 | +0.08(+1.74%) |
Dec 09, 2002 | 4.821 | 4.832 | 4.645 | 4.744 | 5,579,136 | -0.10(-2.05%) |
Dec 06, 2002 | 4.403 | 4.877 | 4.392 | 4.844 | 48,804,824 | +4.69(+2964.28%) |
Dec 03, 2002 | 0.1581 | 0.1581 | 0.1581 | 0.1581 | 0 | +0.00(+0.00%) |