Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 4.241 | 4.325 | 4.199 | 4.245 | 40,775 | +0.02(+0.40%) |
Feb 27, 2003 | 4.161 | 4.228 | 4.161 | 4.228 | 20,578 | +0.04(+1.00%) |
Feb 26, 2003 | 4.199 | 4.215 | 4.073 | 4.186 | 27,247 | +0.04(+0.91%) |
Feb 25, 2003 | 4.052 | 4.169 | 4.052 | 4.148 | 60,019 | +0.08(+1.86%) |
Feb 24, 2003 | 4.056 | 4.119 | 3.989 | 4.073 | 154,527 | +0.02(+0.52%) |
Feb 21, 2003 | 4.068 | 4.232 | 4.018 | 4.052 | 55,828 | -0.04(-1.03%) |
Feb 20, 2003 | 4.136 | 4.136 | 4.010 | 4.094 | 74,691 | +0.03(+0.83%) |
Feb 19, 2003 | 4.010 | 4.140 | 3.968 | 4.060 | 95,460 | +0.08(+2.11%) |
Feb 18, 2003 | 3.947 | 3.980 | 3.942 | 3.976 | 74,500 | +0.03(+0.74%) |
Feb 14, 2003 | 3.947 | 4.010 | 3.947 | 3.947 | 19,053 | -0.00(-0.01%) |
Feb 13, 2003 | 3.947 | 3.997 | 3.947 | 3.947 | 9,526 | -0.02(-0.52%) |
Feb 12, 2003 | 4.031 | 4.039 | 3.968 | 3.968 | 38,488 | -0.02(-0.53%) |
Feb 11, 2003 | 3.989 | 4.094 | 3.947 | 3.989 | 25,341 | -0.03(-0.84%) |
Feb 10, 2003 | 4.123 | 4.123 | 3.989 | 4.022 | 38,488 | +0.00(+0.10%) |
Feb 07, 2003 | 4.199 | 4.283 | 4.018 | 4.018 | 24,198 | -0.11(-2.74%) |
Feb 06, 2003 | 4.194 | 4.236 | 4.073 | 4.131 | 79,073 | -0.06(-1.50%) |
Feb 05, 2003 | 4.207 | 4.241 | 4.136 | 4.194 | 34,106 | -0.00(-0.10%) |
Feb 04, 2003 | 4.199 | 4.304 | 4.136 | 4.199 | 63,259 | +0.03(+0.60%) |
Feb 03, 2003 | 4.236 | 4.245 | 4.173 | 4.173 | 97,937 | -0.05(-1.29%) |
Jan 31, 2003 | 4.249 | 4.308 | 4.161 | 4.228 | 41,537 | -0.11(-2.60%) |
Jan 30, 2003 | 4.240 | 4.421 | 4.178 | 4.341 | 127,756 | +0.11(+2.67%) |
Jan 29, 2003 | 4.199 | 4.253 | 4.178 | 4.228 | 21,340 | -0.02(-0.49%) |
Jan 28, 2003 | 4.140 | 4.299 | 4.140 | 4.249 | 77,168 | +0.11(+2.74%) |
Jan 27, 2003 | 4.241 | 4.291 | 4.136 | 4.136 | 153,003 | -0.01(-0.20%) |
Jan 24, 2003 | 4.702 | 4.719 | 4.144 | 4.144 | 79,264 | -0.54(-11.56%) |
Jan 23, 2003 | 5.080 | 5.164 | 4.665 | 4.686 | 57,161 | -0.27(-5.42%) |
Jan 22, 2003 | 4.917 | 5.038 | 4.912 | 4.954 | 88,219 | -0.06(-1.26%) |
Jan 21, 2003 | 5.122 | 5.122 | 4.946 | 5.017 | 36,583 | -0.10(-2.05%) |
Jan 17, 2003 | 5.122 | 5.152 | 5.080 | 5.122 | 61,925 | +0.00(+0.00%) |
Jan 16, 2003 | 5.278 | 5.278 | 5.106 | 5.122 | 55,065 | -0.09(-1.69%) |
Jan 15, 2003 | 5.349 | 5.416 | 5.210 | 5.210 | 15,052 | -0.14(-2.67%) |
Jan 14, 2003 | 5.257 | 5.353 | 5.252 | 5.353 | 20,387 | +0.04(+0.71%) |
Jan 13, 2003 | 5.252 | 5.425 | 5.252 | 5.315 | 14,481 | +0.06(+1.12%) |
Jan 10, 2003 | 5.315 | 5.353 | 5.248 | 5.257 | 36,393 | -0.03(-0.63%) |
Jan 09, 2003 | 5.252 | 5.399 | 5.240 | 5.290 | 27,056 | +0.13(+2.61%) |
Jan 08, 2003 | 5.414 | 5.414 | 5.064 | 5.156 | 97,746 | -0.21(-3.84%) |
Jan 07, 2003 | 5.714 | 5.714 | 5.362 | 5.362 | 25,532 | -0.29(-5.05%) |
Jan 06, 2003 | 5.752 | 5.752 | 5.458 | 5.647 | 95,079 | -0.05(-0.81%) |
Jan 03, 2003 | 5.744 | 5.924 | 5.689 | 5.693 | 54,875 | -0.05(-0.88%) |
Jan 02, 2003 | 5.878 | 5.878 | 5.672 | 5.744 | 48,015 | -0.07(-1.23%) |
Dec 31, 2002 | 5.530 | 5.878 | 5.530 | 5.815 | 114,895 | -1.17(-16.69%) |
Dec 30, 2002 | 6.954 | 7.054 | 6.954 | 6.980 | 109,560 | +0.00(+0.00%) |
Dec 27, 2002 | 7.033 | 7.048 | 6.980 | 6.980 | 40,013 | -0.05(-0.75%) |
Dec 26, 2002 | 7.090 | 7.348 | 7.012 | 7.033 | 41,156 | -0.21(-2.90%) |
Dec 24, 2002 | 7.557 | 7.557 | 7.033 | 7.243 | 43,252 | -0.22(-2.89%) |
Dec 23, 2002 | 5.957 | 7.610 | 5.946 | 7.458 | 97,365 | +0.58(+8.39%) |
Dec 20, 2002 | 5.957 | 6.880 | 5.946 | 6.880 | 194,159 | +0.42(+6.50%) |
Dec 19, 2002 | 6.329 | 6.461 | 6.088 | 6.461 | 70,690 | +0.32(+5.21%) |
Dec 18, 2002 | 6.303 | 6.303 | 5.999 | 6.140 | 75,834 | -0.07(-1.18%) |
Dec 17, 2002 | 6.119 | 6.419 | 5.826 | 6.214 | 35,630 | +0.18(+2.96%) |
Dec 16, 2002 | 6.009 | 6.041 | 5.910 | 6.035 | 38,870 | +0.14(+2.40%) |
Dec 13, 2002 | 5.973 | 6.035 | 5.778 | 5.894 | 35,821 | -0.03(-0.43%) |
Dec 12, 2002 | 5.868 | 5.973 | 5.778 | 5.920 | 64,592 | -0.05(-0.87%) |
Dec 11, 2002 | 5.910 | 6.114 | 5.925 | 5.972 | 14,099 | +0.04(+0.70%) |
Dec 10, 2002 | 5.910 | 6.114 | 5.778 | 5.931 | 23,436 | -0.10(-1.74%) |
Dec 09, 2002 | 6.109 | 6.109 | 5.910 | 6.035 | 30,676 | -0.09(-1.45%) |
Dec 06, 2002 | 5.899 | 6.140 | 5.899 | 6.124 | 51,064 | +0.22(+3.72%) |
Dec 05, 2002 | 5.910 | 5.957 | 5.889 | 5.904 | 10,860 | -0.06(-0.97%) |
Dec 04, 2002 | 5.794 | 6.140 | 5.789 | 5.962 | 263,516 | +0.13(+2.25%) |
Dec 03, 2002 | 5.610 | 5.931 | 5.610 | 5.831 | 54,875 | +0.16(+2.87%) |