Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 5.875 | 5.925 | 5.854 | 5.854 | 1,183,119 | -0.01(-0.24%) |
Feb 27, 2003 | 5.933 | 5.938 | 5.863 | 5.868 | 1,647,032 | -0.03(-0.50%) |
Feb 26, 2003 | 5.956 | 5.956 | 5.870 | 5.898 | 1,630,059 | -0.12(-1.97%) |
Feb 25, 2003 | 5.868 | 6.017 | 5.868 | 6.017 | 4,755,814 | +0.13(+2.23%) |
Feb 24, 2003 | 5.952 | 5.953 | 5.871 | 5.885 | 970,256 | -0.06(-1.07%) |
Feb 21, 2003 | 5.895 | 5.957 | 5.882 | 5.949 | 722,035 | +0.05(+0.91%) |
Feb 20, 2003 | 5.850 | 5.929 | 5.840 | 5.895 | 1,025,417 | +0.05(+0.80%) |
Feb 19, 2003 | 5.820 | 5.882 | 5.819 | 5.849 | 1,682,391 | +0.01(+0.24%) |
Feb 18, 2003 | 5.817 | 5.861 | 5.800 | 5.834 | 1,090,478 | +0.02(+0.34%) |
Feb 14, 2003 | 5.692 | 5.815 | 5.672 | 5.815 | 1,341,528 | +0.06(+1.03%) |
Feb 13, 2003 | 5.642 | 5.755 | 5.522 | 5.755 | 1,328,092 | +0.11(+1.88%) |
Feb 12, 2003 | 5.727 | 5.761 | 5.627 | 5.649 | 745,372 | -0.08(-1.43%) |
Feb 11, 2003 | 5.810 | 5.834 | 5.687 | 5.731 | 1,327,384 | -0.08(-1.36%) |
Feb 10, 2003 | 5.793 | 5.863 | 5.784 | 5.810 | 1,343,650 | +0.02(+0.39%) |
Feb 07, 2003 | 5.826 | 5.847 | 5.788 | 5.788 | 1,043,803 | -0.02(-0.37%) |
Feb 06, 2003 | 5.796 | 5.881 | 5.776 | 5.809 | 1,598,236 | +0.01(+0.24%) |
Feb 05, 2003 | 5.812 | 5.826 | 5.772 | 5.795 | 1,126,544 | -0.00(-0.02%) |
Feb 04, 2003 | 5.795 | 5.830 | 5.776 | 5.796 | 2,141,354 | +0.01(+0.22%) |
Feb 03, 2003 | 5.915 | 5.915 | 5.731 | 5.784 | 2,624,360 | -0.13(-2.22%) |
Jan 31, 2003 | 5.642 | 5.915 | 5.642 | 5.915 | 2,147,718 | +0.29(+5.18%) |
Jan 30, 2003 | 5.593 | 5.683 | 5.571 | 5.624 | 973,085 | +0.06(+1.07%) |
Jan 29, 2003 | 5.472 | 5.584 | 5.472 | 5.564 | 1,593,286 | +0.11(+1.94%) |
Jan 28, 2003 | 5.402 | 5.487 | 5.379 | 5.458 | 2,002,038 | +0.07(+1.34%) |
Jan 27, 2003 | 5.417 | 5.437 | 5.365 | 5.386 | 1,286,368 | -0.03(-0.57%) |
Jan 24, 2003 | 5.458 | 5.458 | 5.388 | 5.417 | 1,272,931 | -0.05(-0.88%) |
Jan 23, 2003 | 5.423 | 5.487 | 5.413 | 5.465 | 787,096 | +0.06(+1.10%) |
Jan 22, 2003 | 5.375 | 5.410 | 5.359 | 5.406 | 713,548 | +0.03(+0.61%) |
Jan 21, 2003 | 5.375 | 5.440 | 5.368 | 5.373 | 775,781 | +0.00(+0.00%) |
Jan 17, 2003 | 5.352 | 5.417 | 5.347 | 5.373 | 1,004,201 | +0.01(+0.26%) |
Jan 16, 2003 | 5.371 | 5.416 | 5.348 | 5.359 | 871,251 | +0.01(+0.13%) |
Jan 15, 2003 | 5.416 | 5.416 | 5.352 | 5.352 | 1,169,682 | -0.06(-1.07%) |
Jan 14, 2003 | 5.390 | 5.430 | 5.373 | 5.410 | 650,609 | +0.02(+0.37%) |
Jan 13, 2003 | 5.386 | 5.430 | 5.294 | 5.390 | 431,382 | +0.01(+0.13%) |
Jan 10, 2003 | 5.437 | 5.453 | 5.369 | 5.383 | 623,736 | -0.07(-1.25%) |
Jan 09, 2003 | 5.373 | 5.479 | 5.373 | 5.451 | 630,808 | +0.07(+1.31%) |
Jan 08, 2003 | 5.402 | 5.429 | 5.366 | 5.380 | 697,990 | -0.05(-0.89%) |
Jan 07, 2003 | 5.557 | 5.557 | 5.371 | 5.429 | 1,055,826 | -0.13(-2.34%) |
Jan 06, 2003 | 5.423 | 5.571 | 5.423 | 5.559 | 864,886 | +0.14(+2.50%) |
Jan 03, 2003 | 5.375 | 5.457 | 5.373 | 5.423 | 711,427 | +0.05(+0.92%) |
Jan 02, 2003 | 5.289 | 5.388 | 5.289 | 5.373 | 635,758 | +0.09(+1.63%) |
Dec 31, 2002 | 5.327 | 5.373 | 5.287 | 5.287 | 987,936 | -0.04(-0.69%) |
Dec 30, 2002 | 5.301 | 5.344 | 5.276 | 5.324 | 951,870 | +0.03(+0.51%) |
Dec 27, 2002 | 5.341 | 5.347 | 5.274 | 5.297 | 503,515 | -0.04(-0.79%) |
Dec 26, 2002 | 5.317 | 5.366 | 5.272 | 5.339 | 483,006 | +0.04(+0.69%) |
Dec 24, 2002 | 5.317 | 5.324 | 5.246 | 5.303 | 694,454 | -0.01(-0.27%) |
Dec 23, 2002 | 5.324 | 5.354 | 5.296 | 5.317 | 979,450 | -0.03(-0.53%) |
Dec 20, 2002 | 5.303 | 5.345 | 5.301 | 5.345 | 1,043,096 | +0.04(+0.80%) |
Dec 19, 2002 | 5.253 | 5.303 | 5.250 | 5.303 | 963,184 | +0.03(+0.54%) |
Dec 18, 2002 | 5.324 | 5.324 | 5.255 | 5.274 | 505,636 | -0.06(-1.06%) |
Dec 17, 2002 | 5.373 | 5.395 | 5.282 | 5.331 | 601,106 | -0.04(-0.79%) |
Dec 16, 2002 | 5.289 | 5.373 | 5.287 | 5.373 | 578,476 | +0.11(+2.01%) |
Dec 13, 2002 | 5.298 | 5.341 | 5.267 | 5.267 | 608,885 | -0.03(-0.53%) |
Dec 12, 2002 | 5.274 | 5.337 | 5.253 | 5.296 | 841,549 | +0.03(+0.48%) |
Dec 11, 2002 | 5.232 | 5.296 | 5.212 | 5.270 | 704,355 | +0.02(+0.35%) |
Dec 10, 2002 | 5.218 | 5.259 | 5.191 | 5.252 | 992,179 | +0.05(+0.98%) |
Dec 09, 2002 | 5.232 | 5.287 | 5.201 | 5.201 | 676,775 | -0.05(-0.92%) |
Dec 06, 2002 | 5.239 | 5.265 | 5.190 | 5.249 | 864,179 | -0.01(-0.27%) |
Dec 05, 2002 | 5.225 | 5.263 | 5.204 | 5.263 | 756,687 | +0.03(+0.57%) |
Dec 04, 2002 | 5.255 | 5.332 | 5.228 | 5.233 | 487,957 | -0.02(-0.38%) |
Dec 03, 2002 | 5.232 | 5.337 | 5.232 | 5.253 | 808,311 | -0.01(-0.24%) |