Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 5.757 | 5.757 | 5.696 | 5.700 | 13,920 | -0.08(-1.46%) |
Feb 27, 2003 | 5.930 | 5.930 | 5.737 | 5.785 | 55,433 | -0.18(-3.03%) |
Feb 26, 2003 | 6.066 | 6.066 | 5.914 | 5.966 | 82,280 | -0.11(-1.79%) |
Feb 25, 2003 | 5.986 | 6.095 | 5.986 | 6.074 | 175,498 | +0.37(+6.41%) |
Feb 24, 2003 | 5.688 | 5.773 | 5.668 | 5.708 | 45,738 | +0.04(+0.64%) |
Feb 21, 2003 | 5.708 | 5.769 | 5.596 | 5.672 | 238,389 | -0.04(-0.70%) |
Feb 20, 2003 | 5.737 | 5.773 | 5.652 | 5.712 | 27,841 | +0.04(+0.71%) |
Feb 19, 2003 | 5.700 | 5.777 | 5.648 | 5.672 | 338,567 | -0.07(-1.19%) |
Feb 18, 2003 | 5.741 | 5.817 | 5.668 | 5.741 | 34,304 | -0.07(-1.25%) |
Feb 14, 2003 | 5.753 | 5.853 | 5.733 | 5.813 | 171,272 | +0.12(+2.05%) |
Feb 13, 2003 | 5.692 | 5.789 | 5.660 | 5.696 | 149,894 | +0.04(+0.78%) |
Feb 12, 2003 | 5.672 | 5.757 | 5.652 | 5.652 | 24,609 | -0.11(-1.89%) |
Feb 11, 2003 | 5.789 | 5.930 | 5.761 | 5.761 | 81,783 | -0.25(-4.15%) |
Feb 10, 2003 | 5.946 | 6.074 | 5.889 | 6.010 | 46,236 | -0.06(-1.06%) |
Feb 07, 2003 | 6.215 | 6.219 | 6.034 | 6.074 | 36,541 | -0.18(-2.89%) |
Feb 06, 2003 | 6.195 | 6.260 | 6.135 | 6.255 | 33,558 | -0.02(-0.32%) |
Feb 05, 2003 | 6.050 | 6.276 | 6.050 | 6.276 | 29,332 | +0.19(+3.17%) |
Feb 04, 2003 | 6.095 | 6.095 | 5.910 | 6.083 | 21,377 | -0.19(-3.08%) |
Feb 03, 2003 | 6.107 | 6.312 | 6.107 | 6.276 | 50,213 | +0.16(+2.63%) |
Jan 31, 2003 | 6.091 | 6.235 | 6.034 | 6.115 | 29,332 | +0.01(+0.20%) |
Jan 30, 2003 | 6.135 | 6.191 | 6.099 | 6.103 | 27,841 | -0.21(-3.25%) |
Jan 29, 2003 | 6.296 | 6.316 | 6.175 | 6.308 | 24,609 | -0.01(-0.13%) |
Jan 28, 2003 | 6.155 | 6.328 | 6.155 | 6.316 | 31,072 | -0.04(-0.70%) |
Jan 27, 2003 | 6.292 | 6.388 | 6.219 | 6.360 | 33,807 | +0.10(+1.67%) |
Jan 24, 2003 | 6.235 | 6.356 | 6.191 | 6.255 | 236,897 | -0.16(-2.45%) |
Jan 23, 2003 | 6.376 | 6.501 | 6.223 | 6.412 | 153,374 | +0.08(+1.21%) |
Jan 22, 2003 | 6.147 | 6.348 | 6.095 | 6.336 | 199,610 | +0.24(+3.96%) |
Jan 21, 2003 | 6.155 | 6.155 | 6.038 | 6.095 | 73,828 | -0.28(-4.42%) |
Jan 17, 2003 | 6.276 | 6.477 | 6.251 | 6.376 | 168,537 | -0.10(-1.55%) |
Jan 16, 2003 | 6.437 | 6.513 | 6.416 | 6.477 | 42,010 | +0.14(+2.16%) |
Jan 15, 2003 | 6.195 | 6.356 | 6.195 | 6.340 | 74,325 | +0.12(+2.01%) |
Jan 14, 2003 | 6.046 | 6.215 | 6.046 | 6.215 | 66,371 | +0.20(+3.34%) |
Jan 13, 2003 | 6.006 | 6.115 | 5.914 | 6.014 | 409,164 | +0.30(+5.28%) |
Jan 10, 2003 | 5.708 | 5.813 | 5.680 | 5.712 | 41,015 | +0.02(+0.28%) |
Jan 09, 2003 | 5.724 | 5.724 | 5.684 | 5.696 | 19,637 | +0.23(+4.27%) |
Jan 08, 2003 | 5.431 | 5.471 | 5.358 | 5.463 | 45,490 | -0.23(-4.10%) |
Jan 07, 2003 | 5.632 | 5.712 | 5.543 | 5.696 | 65,128 | -0.16(-2.68%) |
Jan 06, 2003 | 5.636 | 5.853 | 5.632 | 5.853 | 81,783 | +0.33(+6.05%) |
Jan 03, 2003 | 5.491 | 5.592 | 5.491 | 5.519 | 43,253 | +0.08(+1.40%) |
Jan 02, 2003 | 5.391 | 5.459 | 5.310 | 5.443 | 22,620 | -0.10(-1.74%) |
Dec 31, 2002 | 5.531 | 5.539 | 5.391 | 5.539 | 43,998 | +0.03(+0.58%) |
Dec 30, 2002 | 5.330 | 5.592 | 5.250 | 5.507 | 121,058 | +0.28(+5.31%) |
Dec 27, 2002 | 5.274 | 5.375 | 5.230 | 5.230 | 33,061 | -0.08(-1.59%) |
Dec 26, 2002 | 5.387 | 5.387 | 5.262 | 5.314 | 10,440 | -0.04(-0.68%) |
Dec 24, 2002 | 5.419 | 5.419 | 5.350 | 5.350 | 1,988 | -0.08(-1.48%) |
Dec 23, 2002 | 5.250 | 5.507 | 5.250 | 5.431 | 64,879 | -0.10(-1.75%) |
Dec 20, 2002 | 5.230 | 5.552 | 5.222 | 5.527 | 60,156 | +0.11(+2.00%) |
Dec 19, 2002 | 5.431 | 5.543 | 5.395 | 5.419 | 75,817 | -0.08(-1.53%) |
Dec 18, 2002 | 5.326 | 5.560 | 5.326 | 5.503 | 136,719 | +0.31(+5.96%) |
Dec 17, 2002 | 5.230 | 5.310 | 5.109 | 5.193 | 91,229 | -0.30(-5.42%) |
Dec 16, 2002 | 5.463 | 5.499 | 5.330 | 5.491 | 28,835 | +0.00(+0.00%) |
Dec 13, 2002 | 5.556 | 5.560 | 5.411 | 5.491 | 242,615 | -0.15(-2.71%) |
Dec 12, 2002 | 5.632 | 5.692 | 5.592 | 5.644 | 127,770 | -0.03(-0.50%) |
Dec 11, 2002 | 5.547 | 5.733 | 5.503 | 5.672 | 189,915 | +0.04(+0.64%) |
Dec 10, 2002 | 5.511 | 5.652 | 5.471 | 5.636 | 77,557 | +0.12(+2.26%) |
Dec 09, 2002 | 5.588 | 5.652 | 5.463 | 5.511 | 32,564 | -0.06(-1.08%) |
Dec 06, 2002 | 5.733 | 5.733 | 5.572 | 5.572 | 17,152 | -0.16(-2.81%) |
Dec 05, 2002 | 5.906 | 5.906 | 5.672 | 5.733 | 52,699 | -0.17(-2.93%) |
Dec 04, 2002 | 5.765 | 5.914 | 5.765 | 5.906 | 39,275 | +0.36(+6.53%) |
Dec 03, 2002 | 5.624 | 5.632 | 5.479 | 5.543 | 89,489 | -0.29(-4.97%) |