Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 4.280 | 4.340 | 4.171 | 4.219 | 407,632 | -0.05(-1.27%) |
Feb 27, 2003 | 4.249 | 4.364 | 4.171 | 4.273 | 356,201 | +0.04(+1.00%) |
Feb 26, 2003 | 4.298 | 4.340 | 4.231 | 4.231 | 302,447 | -0.07(-1.54%) |
Feb 25, 2003 | 4.219 | 4.340 | 4.111 | 4.298 | 605,227 | -0.10(-2.33%) |
Feb 24, 2003 | 4.460 | 4.581 | 4.388 | 4.400 | 526,919 | -0.12(-2.67%) |
Feb 21, 2003 | 4.551 | 4.551 | 4.370 | 4.521 | 547,491 | +0.15(+3.45%) |
Feb 20, 2003 | 4.189 | 4.394 | 4.117 | 4.370 | 438,657 | +0.17(+4.02%) |
Feb 19, 2003 | 4.219 | 4.249 | 4.129 | 4.201 | 820,408 | -0.02(-0.43%) |
Feb 18, 2003 | 4.237 | 4.280 | 4.123 | 4.219 | 1,505,271 | +0.00(+0.00%) |
Feb 14, 2003 | 4.400 | 4.412 | 4.069 | 4.219 | 842,639 | -0.18(-4.11%) |
Feb 13, 2003 | 4.822 | 4.822 | 4.249 | 4.400 | 643,054 | -0.39(-8.06%) |
Feb 12, 2003 | 4.864 | 4.973 | 4.689 | 4.786 | 1,244,631 | -0.08(-1.73%) |
Feb 11, 2003 | 5.274 | 6.027 | 4.816 | 4.870 | 2,033,351 | -1.16(-19.20%) |
Feb 10, 2003 | 6.058 | 6.082 | 5.877 | 6.027 | 196,931 | +0.00(+0.00%) |
Feb 07, 2003 | 5.991 | 6.088 | 5.991 | 6.027 | 144,836 | -0.01(-0.10%) |
Feb 06, 2003 | 6.118 | 6.178 | 5.937 | 6.034 | 217,669 | -0.05(-0.89%) |
Feb 05, 2003 | 6.058 | 6.112 | 6.027 | 6.088 | 195,106 | +0.03(+0.50%) |
Feb 04, 2003 | 6.160 | 6.172 | 6.021 | 6.058 | 409,623 | -0.12(-1.95%) |
Feb 03, 2003 | 6.148 | 6.419 | 6.034 | 6.178 | 450,270 | +0.09(+1.49%) |
Jan 31, 2003 | 5.895 | 6.172 | 5.883 | 6.088 | 327,997 | +0.15(+2.54%) |
Jan 30, 2003 | 6.154 | 6.154 | 5.907 | 5.937 | 263,459 | -0.21(-3.43%) |
Jan 29, 2003 | 6.208 | 6.269 | 6.034 | 6.148 | 357,031 | -0.09(-1.45%) |
Jan 28, 2003 | 6.118 | 6.238 | 5.985 | 6.238 | 391,871 | +0.12(+1.97%) |
Jan 27, 2003 | 6.027 | 6.118 | 6.021 | 6.118 | 342,597 | +0.09(+1.50%) |
Jan 24, 2003 | 6.178 | 6.178 | 6.027 | 6.027 | 290,004 | -0.13(-2.15%) |
Jan 23, 2003 | 6.269 | 6.269 | 6.027 | 6.160 | 241,560 | -0.12(-1.92%) |
Jan 22, 2003 | 6.178 | 6.281 | 6.027 | 6.281 | 430,030 | +0.10(+1.56%) |
Jan 21, 2003 | 6.208 | 6.269 | 6.142 | 6.184 | 510,826 | -0.01(-0.19%) |
Jan 17, 2003 | 6.166 | 6.269 | 6.100 | 6.196 | 462,713 | +0.03(+0.49%) |
Jan 16, 2003 | 6.118 | 6.178 | 6.015 | 6.166 | 317,877 | +0.05(+0.79%) |
Jan 15, 2003 | 5.792 | 6.118 | 5.666 | 6.118 | 757,861 | +0.33(+5.73%) |
Jan 14, 2003 | 5.515 | 5.786 | 5.515 | 5.786 | 782,747 | +0.28(+5.15%) |
Jan 13, 2003 | 5.636 | 5.672 | 5.503 | 5.503 | 466,197 | -0.13(-2.35%) |
Jan 10, 2003 | 5.859 | 5.865 | 5.636 | 5.636 | 216,839 | -0.24(-4.10%) |
Jan 09, 2003 | 5.569 | 5.877 | 5.569 | 5.877 | 387,889 | +0.32(+5.75%) |
Jan 08, 2003 | 5.798 | 5.847 | 5.461 | 5.557 | 268,271 | -0.20(-3.56%) |
Jan 07, 2003 | 5.606 | 5.877 | 5.569 | 5.762 | 280,548 | +0.19(+3.35%) |
Jan 06, 2003 | 5.666 | 5.666 | 5.473 | 5.575 | 702,946 | -0.09(-1.60%) |
Jan 03, 2003 | 5.817 | 5.847 | 5.425 | 5.666 | 2,321,697 | -0.18(-3.09%) |
Jan 02, 2003 | 6.106 | 6.106 | 5.756 | 5.847 | 632,933 | -0.17(-2.81%) |
Dec 31, 2002 | 5.877 | 6.027 | 5.871 | 6.015 | 246,371 | +0.16(+2.78%) |
Dec 30, 2002 | 6.088 | 6.100 | 5.847 | 5.853 | 335,960 | -0.20(-3.38%) |
Dec 27, 2002 | 5.967 | 6.130 | 5.967 | 6.058 | 613,025 | +0.09(+1.52%) |
Dec 26, 2002 | 6.027 | 6.148 | 5.937 | 5.967 | 203,899 | -0.06(-1.00%) |
Dec 24, 2002 | 6.178 | 6.184 | 5.925 | 6.027 | 447,450 | -0.21(-3.38%) |
Dec 23, 2002 | 5.943 | 6.299 | 5.907 | 6.238 | 373,124 | +0.30(+4.97%) |
Dec 20, 2002 | 5.756 | 5.943 | 5.738 | 5.943 | 298,134 | +0.16(+2.71%) |
Dec 19, 2002 | 5.907 | 5.985 | 5.708 | 5.786 | 166,404 | -0.13(-2.14%) |
Dec 18, 2002 | 6.015 | 6.076 | 5.913 | 5.913 | 252,344 | -0.06(-1.01%) |
Dec 17, 2002 | 6.154 | 6.154 | 5.973 | 5.973 | 158,772 | -0.19(-3.03%) |
Dec 16, 2002 | 6.076 | 6.166 | 6.027 | 6.160 | 165,243 | +0.11(+1.79%) |
Dec 13, 2002 | 6.088 | 6.232 | 6.027 | 6.052 | 280,714 | -0.01(-0.10%) |
Dec 12, 2002 | 6.329 | 6.329 | 6.058 | 6.058 | 404,480 | -0.27(-4.29%) |
Dec 11, 2002 | 6.118 | 6.437 | 6.088 | 6.329 | 432,518 | +0.15(+2.44%) |
Dec 10, 2002 | 6.058 | 6.178 | 6.027 | 6.178 | 126,420 | +0.16(+2.71%) |
Dec 09, 2002 | 6.088 | 6.112 | 5.907 | 6.015 | 361,510 | -0.11(-1.77%) |
Dec 06, 2002 | 6.148 | 6.148 | 5.967 | 6.124 | 699,794 | -0.05(-0.88%) |
Dec 05, 2002 | 6.371 | 6.419 | 6.100 | 6.178 | 121,111 | -0.18(-2.84%) |
Dec 04, 2002 | 6.305 | 6.359 | 6.100 | 6.359 | 151,306 | +0.02(+0.38%) |
Dec 03, 2002 | 6.540 | 6.540 | 6.178 | 6.335 | 256,657 | -0.22(-3.40%) |