Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 5.109 | 5.220 | 5.109 | 5.220 | 33,407 | +0.11(+2.19%) |
Feb 27, 2003 | 5.109 | 5.109 | 5.109 | 5.109 | 1,252 | -0.01(-0.25%) |
Feb 26, 2003 | 5.112 | 5.157 | 5.105 | 5.121 | 58,045 | +0.01(+0.19%) |
Feb 25, 2003 | 5.109 | 5.144 | 5.109 | 5.112 | 13,780 | -0.01(-0.19%) |
Feb 24, 2003 | 5.125 | 5.157 | 5.022 | 5.121 | 10,648 | +0.01(+0.19%) |
Feb 21, 2003 | 5.016 | 5.134 | 4.959 | 5.112 | 2,505 | +0.09(+1.78%) |
Feb 20, 2003 | 4.847 | 5.188 | 4.847 | 5.022 | 25,264 | +0.20(+4.17%) |
Feb 19, 2003 | 4.824 | 4.850 | 4.821 | 4.821 | 2,505 | -0.02(-0.33%) |
Feb 18, 2003 | 4.860 | 4.879 | 4.837 | 4.837 | 3,549 | +0.00(+0.00%) |
Feb 14, 2003 | 4.876 | 4.876 | 4.837 | 4.837 | 2,087 | -0.02(-0.46%) |
Feb 13, 2003 | 4.856 | 4.860 | 4.856 | 4.860 | 1,252 | +0.03(+0.72%) |
Feb 12, 2003 | 5.029 | 5.029 | 4.805 | 4.825 | 6,472 | -0.20(-4.06%) |
Feb 11, 2003 | 4.962 | 5.051 | 4.962 | 5.029 | 5,428 | +0.11(+2.21%) |
Feb 10, 2003 | 4.971 | 5.019 | 4.882 | 4.920 | 4,593 | -0.03(-0.58%) |
Feb 07, 2003 | 4.892 | 4.949 | 4.892 | 4.949 | 1,461 | -0.04(-0.83%) |
Feb 06, 2003 | 4.981 | 5.211 | 4.981 | 4.990 | 10,439 | +0.09(+1.82%) |
Feb 05, 2003 | 4.962 | 5.035 | 4.901 | 4.901 | 2,714 | -0.05(-0.97%) |
Feb 04, 2003 | 4.959 | 4.959 | 4.917 | 4.949 | 8,351 | -0.02(-0.39%) |
Feb 03, 2003 | 4.987 | 5.016 | 4.968 | 4.968 | 4,802 | -0.06(-1.21%) |
Jan 31, 2003 | 5.141 | 5.316 | 4.978 | 5.029 | 30,066 | -0.11(-2.17%) |
Jan 30, 2003 | 5.131 | 5.141 | 5.016 | 5.141 | 2,087 | +0.01(+0.19%) |
Jan 29, 2003 | 4.987 | 5.160 | 4.981 | 5.131 | 7,516 | +0.13(+2.55%) |
Jan 28, 2003 | 5.268 | 5.268 | 4.997 | 5.003 | 5,428 | +0.10(+2.02%) |
Jan 27, 2003 | 5.118 | 5.128 | 4.904 | 4.904 | 6,890 | -0.20(-3.93%) |
Jan 24, 2003 | 5.112 | 5.112 | 5.105 | 5.105 | 2,087 | +0.00(+0.06%) |
Jan 23, 2003 | 4.962 | 5.185 | 4.949 | 5.102 | 5,011 | +0.09(+1.78%) |
Jan 22, 2003 | 4.911 | 5.115 | 4.911 | 5.013 | 5,219 | +0.12(+2.55%) |
Jan 21, 2003 | 5.265 | 5.275 | 4.799 | 4.888 | 29,649 | -0.34(-6.42%) |
Jan 17, 2003 | 5.268 | 5.268 | 5.224 | 5.224 | 4,175 | -0.05(-0.97%) |
Jan 16, 2003 | 5.268 | 5.275 | 5.268 | 5.275 | 2,087 | +0.01(+0.12%) |
Jan 15, 2003 | 5.268 | 5.268 | 5.077 | 5.268 | 6,263 | +0.00(+0.00%) |
Jan 14, 2003 | 5.284 | 5.284 | 4.917 | 5.268 | 17,956 | +0.15(+3.00%) |
Jan 13, 2003 | 4.502 | 5.115 | 4.502 | 5.115 | 21,506 | +0.61(+13.62%) |
Jan 10, 2003 | 4.614 | 4.614 | 4.470 | 4.502 | 11,275 | -0.05(-1.05%) |
Jan 09, 2003 | 4.655 | 4.662 | 4.534 | 4.550 | 15,659 | -0.01(-0.14%) |
Jan 08, 2003 | 4.738 | 4.741 | 4.556 | 4.556 | 19,209 | -0.20(-4.16%) |
Jan 07, 2003 | 4.732 | 4.754 | 4.550 | 4.754 | 51,572 | +0.08(+1.71%) |
Jan 06, 2003 | 4.757 | 4.757 | 4.658 | 4.674 | 40,506 | +0.01(+0.21%) |
Jan 03, 2003 | 4.713 | 4.773 | 4.662 | 4.665 | 25,055 | -0.03(-0.61%) |
Jan 02, 2003 | 4.636 | 4.754 | 4.636 | 4.694 | 22,550 | +0.16(+3.53%) |
Dec 31, 2002 | 4.706 | 4.706 | 4.528 | 4.534 | 63,682 | -0.13(-2.88%) |
Dec 30, 2002 | 4.981 | 4.981 | 4.585 | 4.668 | 22,132 | -0.28(-5.74%) |
Dec 27, 2002 | 5.240 | 5.243 | 4.920 | 4.952 | 18,374 | -0.25(-4.79%) |
Dec 26, 2002 | 5.214 | 5.230 | 5.169 | 5.201 | 3,967 | -0.01(-0.12%) |
Dec 24, 2002 | 5.131 | 5.208 | 5.131 | 5.208 | 626 | +0.04(+0.68%) |
Dec 23, 2002 | 5.233 | 5.173 | 5.064 | 5.173 | 6,472 | +0.01(+0.25%) |
Dec 20, 2002 | 5.233 | 5.233 | 5.109 | 5.160 | 7,725 | -0.11(-2.00%) |
Dec 19, 2002 | 5.265 | 5.265 | 5.265 | 5.265 | 208 | -0.02(-0.30%) |
Dec 18, 2002 | 5.236 | 5.307 | 5.192 | 5.281 | 4,802 | +0.01(+0.12%) |
Dec 17, 2002 | 5.326 | 5.374 | 5.173 | 5.275 | 15,659 | -0.04(-0.72%) |
Dec 16, 2002 | 5.319 | 5.319 | 5.271 | 5.313 | 1,879 | +0.01(+0.25%) |
Dec 13, 2002 | 5.392 | 5.392 | 5.246 | 5.300 | 2,296 | -0.12(-2.30%) |
Dec 12, 2002 | 5.425 | 5.508 | 5.425 | 5.425 | 5,219 | +0.01(+0.24%) |
Dec 11, 2002 | 5.428 | 5.428 | 5.412 | 5.412 | 4,802 | +0.05(+0.95%) |
Dec 10, 2002 | 5.246 | 5.428 | 5.246 | 5.361 | 17,956 | +0.07(+1.33%) |
Dec 09, 2002 | 5.268 | 5.313 | 5.243 | 5.291 | 8,560 | +0.02(+0.42%) |
Dec 06, 2002 | 5.396 | 5.396 | 5.268 | 5.268 | 5,846 | -0.19(-3.40%) |
Dec 05, 2002 | 5.444 | 5.453 | 5.444 | 5.453 | 626 | +0.03(+0.47%) |
Dec 04, 2002 | 5.399 | 5.568 | 5.386 | 5.428 | 8,143 | -0.03(-0.58%) |
Dec 03, 2002 | 5.370 | 5.463 | 5.268 | 5.460 | 8,351 | +0.03(+0.59%) |