Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 4.405 | 4.433 | 4.381 | 4.424 | 1,622,074 | +0.02(+0.50%) |
Feb 27, 2003 | 4.350 | 4.416 | 4.323 | 4.402 | 1,570,649 | +0.06(+1.28%) |
Feb 26, 2003 | 4.410 | 4.410 | 4.327 | 4.346 | 1,831,603 | -0.06(-1.45%) |
Feb 25, 2003 | 4.364 | 4.410 | 4.282 | 4.410 | 2,445,420 | +0.05(+1.05%) |
Feb 24, 2003 | 4.515 | 4.533 | 4.364 | 4.364 | 3,146,769 | -0.16(-3.48%) |
Feb 21, 2003 | 4.475 | 4.539 | 4.424 | 4.521 | 1,641,221 | +0.04(+0.96%) |
Feb 20, 2003 | 4.497 | 4.515 | 4.478 | 4.478 | 1,374,796 | -0.02(-0.35%) |
Feb 19, 2003 | 4.538 | 4.579 | 4.481 | 4.494 | 2,121,552 | -0.06(-1.30%) |
Feb 18, 2003 | 4.661 | 4.661 | 4.535 | 4.553 | 2,757,799 | -0.04(-0.95%) |
Feb 14, 2003 | 4.399 | 4.597 | 4.399 | 4.597 | 3,878,754 | +0.19(+4.42%) |
Feb 13, 2003 | 4.371 | 4.431 | 4.306 | 4.403 | 3,534,097 | +0.03(+0.75%) |
Feb 12, 2003 | 4.531 | 4.531 | 4.370 | 4.370 | 4,200,433 | -0.16(-3.55%) |
Feb 11, 2003 | 4.532 | 4.657 | 4.524 | 4.530 | 2,781,323 | -0.00(-0.06%) |
Feb 10, 2003 | 4.446 | 4.574 | 4.446 | 4.533 | 2,447,061 | +0.08(+1.70%) |
Feb 07, 2003 | 4.501 | 4.515 | 4.424 | 4.457 | 2,182,825 | -0.00(-0.06%) |
Feb 06, 2003 | 4.469 | 4.565 | 4.376 | 4.460 | 3,720,102 | -0.05(-1.01%) |
Feb 05, 2003 | 4.525 | 4.570 | 4.478 | 4.506 | 4,315,866 | -0.02(-0.42%) |
Feb 04, 2003 | 4.611 | 4.699 | 4.515 | 4.525 | 3,653,359 | -0.11(-2.37%) |
Feb 03, 2003 | 4.707 | 4.743 | 4.598 | 4.635 | 2,551,552 | -0.08(-1.65%) |
Jan 31, 2003 | 4.666 | 4.821 | 4.626 | 4.712 | 3,709,708 | +0.05(+1.08%) |
Jan 30, 2003 | 4.935 | 4.935 | 4.623 | 4.662 | 8,347,254 | -0.16(-3.30%) |
Jan 29, 2003 | 4.771 | 4.876 | 4.766 | 4.821 | 1,790,573 | +0.02(+0.48%) |
Jan 28, 2003 | 4.798 | 4.834 | 4.731 | 4.798 | 1,704,135 | +0.04(+0.90%) |
Jan 27, 2003 | 4.866 | 4.889 | 4.755 | 4.755 | 1,804,796 | -0.11(-2.25%) |
Jan 24, 2003 | 4.890 | 4.944 | 4.825 | 4.865 | 1,939,377 | -0.01(-0.26%) |
Jan 23, 2003 | 4.914 | 4.991 | 4.823 | 4.878 | 2,544,988 | -0.04(-0.74%) |
Jan 22, 2003 | 4.844 | 5.009 | 4.735 | 4.914 | 2,815,789 | +0.07(+1.47%) |
Jan 21, 2003 | 5.072 | 5.095 | 4.843 | 4.843 | 5,006,820 | -0.21(-4.16%) |
Jan 17, 2003 | 5.162 | 5.179 | 5.040 | 5.053 | 1,525,242 | -0.15(-2.83%) |
Jan 16, 2003 | 5.100 | 5.273 | 5.071 | 5.200 | 3,224,453 | +0.13(+2.56%) |
Jan 15, 2003 | 5.254 | 5.277 | 5.046 | 5.071 | 2,510,522 | -0.16(-3.07%) |
Jan 14, 2003 | 5.173 | 5.255 | 5.134 | 5.231 | 1,967,824 | +0.06(+1.18%) |
Jan 13, 2003 | 5.328 | 5.342 | 5.169 | 5.170 | 2,012,685 | -0.09(-1.74%) |
Jan 10, 2003 | 5.265 | 5.356 | 5.242 | 5.262 | 1,612,774 | -0.05(-0.93%) |
Jan 09, 2003 | 5.173 | 5.335 | 5.173 | 5.311 | 2,612,825 | +0.16(+3.09%) |
Jan 08, 2003 | 5.082 | 5.204 | 5.036 | 5.152 | 3,241,960 | +0.02(+0.48%) |
Jan 07, 2003 | 5.315 | 5.316 | 5.074 | 5.127 | 8,336,859 | -0.19(-3.53%) |
Jan 06, 2003 | 5.324 | 5.388 | 5.303 | 5.315 | 2,680,115 | -0.00(-0.02%) |
Jan 03, 2003 | 5.479 | 5.479 | 5.301 | 5.316 | 2,315,764 | -0.16(-2.99%) |
Jan 02, 2003 | 5.356 | 5.493 | 5.346 | 5.479 | 2,084,351 | +0.12(+2.30%) |
Dec 31, 2002 | 5.322 | 5.405 | 5.322 | 5.356 | 1,684,440 | +0.03(+0.64%) |
Dec 30, 2002 | 5.264 | 5.351 | 5.246 | 5.322 | 2,089,275 | +0.04(+0.85%) |
Dec 27, 2002 | 5.264 | 5.309 | 5.232 | 5.277 | 1,546,030 | +0.05(+0.94%) |
Dec 26, 2002 | 5.220 | 5.328 | 5.215 | 5.228 | 1,121,501 | +0.01(+0.16%) |
Dec 24, 2002 | 5.369 | 5.369 | 5.190 | 5.220 | 1,642,315 | -0.11(-1.99%) |
Dec 23, 2002 | 5.196 | 5.328 | 5.171 | 5.326 | 2,625,407 | +0.12(+2.32%) |
Dec 20, 2002 | 5.137 | 5.264 | 5.136 | 5.205 | 2,483,715 | +0.08(+1.50%) |
Dec 19, 2002 | 5.205 | 5.251 | 5.118 | 5.128 | 6,081,274 | -0.09(-1.73%) |
Dec 18, 2002 | 5.401 | 5.402 | 5.178 | 5.219 | 6,030,943 | -0.19(-3.56%) |
Dec 17, 2002 | 5.465 | 5.566 | 5.397 | 5.412 | 2,351,870 | -0.11(-1.94%) |
Dec 16, 2002 | 5.621 | 5.656 | 5.416 | 5.518 | 4,163,232 | -0.06(-1.03%) |
Dec 13, 2002 | 5.808 | 5.808 | 5.571 | 5.576 | 2,933,410 | -0.26(-4.52%) |
Dec 12, 2002 | 5.794 | 5.913 | 5.762 | 5.840 | 1,318,995 | +0.02(+0.42%) |
Dec 11, 2002 | 5.831 | 5.831 | 5.721 | 5.815 | 1,362,214 | -0.00(-0.03%) |
Dec 10, 2002 | 5.809 | 5.881 | 5.773 | 5.817 | 1,669,122 | +0.01(+0.22%) |
Dec 09, 2002 | 5.877 | 5.881 | 5.758 | 5.805 | 1,134,084 | -0.08(-1.35%) |
Dec 06, 2002 | 5.740 | 5.921 | 5.703 | 5.884 | 1,921,323 | +0.13(+2.19%) |
Dec 05, 2002 | 5.744 | 5.785 | 5.676 | 5.758 | 1,473,270 | +0.04(+0.64%) |
Dec 04, 2002 | 5.621 | 5.730 | 5.586 | 5.721 | 1,798,779 | +0.07(+1.16%) |
Dec 03, 2002 | 5.849 | 5.849 | 5.630 | 5.656 | 2,101,311 | -0.19(-3.30%) |