Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 5.653 | 5.653 | 5.532 | 5.631 | 92,466 | +0.01(+0.10%) |
Feb 27, 2003 | 5.653 | 5.692 | 5.543 | 5.626 | 177,681 | -0.04(-0.78%) |
Feb 26, 2003 | 5.703 | 5.703 | 5.527 | 5.670 | 181,670 | -0.03(-0.58%) |
Feb 25, 2003 | 5.515 | 5.709 | 5.515 | 5.703 | 287,190 | +0.08(+1.47%) |
Feb 24, 2003 | 5.819 | 5.819 | 5.521 | 5.620 | 251,835 | -0.22(-3.69%) |
Feb 21, 2003 | 5.885 | 5.946 | 5.769 | 5.835 | 123,832 | -0.05(-0.84%) |
Feb 20, 2003 | 5.846 | 5.940 | 5.819 | 5.885 | 467,229 | +0.04(+0.76%) |
Feb 19, 2003 | 5.736 | 5.874 | 5.736 | 5.841 | 272,323 | +0.02(+0.38%) |
Feb 18, 2003 | 5.791 | 5.863 | 5.725 | 5.819 | 170,066 | -0.02(-0.28%) |
Feb 14, 2003 | 5.802 | 5.880 | 5.753 | 5.835 | 159,550 | +0.03(+0.47%) |
Feb 13, 2003 | 5.653 | 5.813 | 5.571 | 5.808 | 240,957 | +0.18(+3.24%) |
Feb 12, 2003 | 5.791 | 5.791 | 5.571 | 5.626 | 270,329 | -0.11(-1.92%) |
Feb 11, 2003 | 5.786 | 5.880 | 5.659 | 5.736 | 229,535 | -0.10(-1.79%) |
Feb 10, 2003 | 5.764 | 5.841 | 5.742 | 5.841 | 232,254 | +0.13(+2.32%) |
Feb 07, 2003 | 5.720 | 5.819 | 5.637 | 5.709 | 296,437 | -0.06(-1.05%) |
Feb 06, 2003 | 5.736 | 5.868 | 5.736 | 5.769 | 323,815 | +0.03(+0.58%) |
Feb 05, 2003 | 5.940 | 5.940 | 5.736 | 5.736 | 294,624 | -0.15(-2.53%) |
Feb 04, 2003 | 6.001 | 6.001 | 5.819 | 5.885 | 255,462 | -0.13(-2.20%) |
Feb 03, 2003 | 6.067 | 6.095 | 5.929 | 6.017 | 200,525 | +0.01(+0.09%) |
Jan 31, 2003 | 5.957 | 6.062 | 5.946 | 6.012 | 342,670 | +0.07(+1.11%) |
Jan 30, 2003 | 5.990 | 5.990 | 5.791 | 5.946 | 495,331 | -0.04(-0.74%) |
Jan 29, 2003 | 6.122 | 6.150 | 5.968 | 5.990 | 345,571 | -0.08(-1.27%) |
Jan 28, 2003 | 5.995 | 6.177 | 5.962 | 6.067 | 187,290 | +0.07(+1.20%) |
Jan 27, 2003 | 6.238 | 6.244 | 5.979 | 5.995 | 246,940 | -0.19(-3.03%) |
Jan 24, 2003 | 6.381 | 6.387 | 6.183 | 6.183 | 234,249 | -0.20(-3.11%) |
Jan 23, 2003 | 6.332 | 6.437 | 6.277 | 6.381 | 155,924 | +0.07(+1.14%) |
Jan 22, 2003 | 6.260 | 6.420 | 6.199 | 6.310 | 275,768 | +0.02(+0.35%) |
Jan 21, 2003 | 6.370 | 6.431 | 6.205 | 6.288 | 229,535 | +0.03(+0.44%) |
Jan 17, 2003 | 6.426 | 6.431 | 6.216 | 6.260 | 257,819 | -0.13(-1.99%) |
Jan 16, 2003 | 6.481 | 6.481 | 6.370 | 6.387 | 221,920 | -0.09(-1.45%) |
Jan 15, 2003 | 6.541 | 6.591 | 6.464 | 6.481 | 197,081 | -0.11(-1.67%) |
Jan 14, 2003 | 6.630 | 6.630 | 6.525 | 6.591 | 158,825 | -0.02(-0.25%) |
Jan 13, 2003 | 6.541 | 6.745 | 6.492 | 6.608 | 225,909 | +0.03(+0.50%) |
Jan 10, 2003 | 6.613 | 6.641 | 6.420 | 6.574 | 213,036 | -0.03(-0.50%) |
Jan 09, 2003 | 6.685 | 6.784 | 6.585 | 6.608 | 196,537 | -0.02(-0.33%) |
Jan 08, 2003 | 6.536 | 6.823 | 6.464 | 6.630 | 234,430 | -0.01(-0.08%) |
Jan 07, 2003 | 6.977 | 6.977 | 6.630 | 6.635 | 284,471 | -0.14(-2.04%) |
Jan 06, 2003 | 6.536 | 6.839 | 6.536 | 6.773 | 339,226 | +0.26(+4.07%) |
Jan 03, 2003 | 6.508 | 6.613 | 6.442 | 6.508 | 205,058 | +0.00(+0.00%) |
Jan 02, 2003 | 6.431 | 6.558 | 6.376 | 6.508 | 368,597 | +0.13(+2.08%) |
Dec 31, 2002 | 6.359 | 6.525 | 6.343 | 6.376 | 300,245 | +0.02(+0.26%) |
Dec 30, 2002 | 6.398 | 6.536 | 6.326 | 6.359 | 434,593 | -0.08(-1.28%) |
Dec 27, 2002 | 6.453 | 6.619 | 6.431 | 6.442 | 224,821 | -0.01(-0.17%) |
Dec 26, 2002 | 6.398 | 6.597 | 6.398 | 6.453 | 183,845 | +0.00(+0.00%) |
Dec 24, 2002 | 6.398 | 6.503 | 6.381 | 6.453 | 169,341 | +0.03(+0.43%) |
Dec 23, 2002 | 6.398 | 6.503 | 6.348 | 6.426 | 244,764 | +0.03(+0.43%) |
Dec 20, 2002 | 6.674 | 6.674 | 6.359 | 6.398 | 416,825 | -0.08(-1.28%) |
Dec 19, 2002 | 6.459 | 6.481 | 6.249 | 6.481 | 450,548 | +0.08(+1.21%) |
Dec 18, 2002 | 6.343 | 6.409 | 6.177 | 6.403 | 351,555 | +0.01(+0.09%) |
Dec 17, 2002 | 6.392 | 6.475 | 6.266 | 6.398 | 697,852 | +0.01(+0.09%) |
Dec 16, 2002 | 6.343 | 6.392 | 6.238 | 6.392 | 419,545 | +0.06(+0.87%) |
Dec 13, 2002 | 6.255 | 6.337 | 6.155 | 6.337 | 370,954 | +0.10(+1.68%) |
Dec 12, 2002 | 6.337 | 6.370 | 6.216 | 6.233 | 303,327 | -0.05(-0.79%) |
Dec 11, 2002 | 6.249 | 6.453 | 6.177 | 6.282 | 436,769 | +0.13(+2.06%) |
Dec 10, 2002 | 6.067 | 6.464 | 5.885 | 6.155 | 1,396,973 | +0.63(+11.49%) |
Dec 09, 2002 | 5.499 | 5.571 | 5.389 | 5.521 | 342,852 | +0.08(+1.42%) |
Dec 06, 2002 | 5.400 | 5.532 | 5.322 | 5.444 | 335,599 | +0.04(+0.82%) |
Dec 05, 2002 | 5.378 | 5.449 | 5.245 | 5.400 | 260,901 | -0.01(-0.10%) |
Dec 04, 2002 | 5.378 | 5.460 | 5.378 | 5.405 | 362,070 | -0.01(-0.10%) |
Dec 03, 2002 | 5.405 | 5.543 | 5.389 | 5.411 | 312,936 | -0.03(-0.51%) |