Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 5.774 | 5.877 | 5.712 | 5.844 | 4,269,617 | +0.07(+1.30%) |
Feb 27, 2003 | 5.596 | 5.769 | 5.565 | 5.769 | 7,247,347 | +0.20(+3.60%) |
Feb 26, 2003 | 5.553 | 5.582 | 5.481 | 5.569 | 5,036,351 | +0.02(+0.39%) |
Feb 25, 2003 | 5.402 | 5.575 | 5.275 | 5.547 | 8,623,926 | +0.19(+3.52%) |
Feb 24, 2003 | 5.419 | 5.498 | 5.272 | 5.359 | 5,562,200 | -0.06(-1.12%) |
Feb 21, 2003 | 5.431 | 5.445 | 5.362 | 5.419 | 3,276,231 | +0.02(+0.43%) |
Feb 20, 2003 | 5.424 | 5.460 | 5.395 | 5.396 | 4,596,234 | -0.02(-0.45%) |
Feb 19, 2003 | 5.376 | 5.441 | 5.352 | 5.421 | 3,454,985 | +0.02(+0.43%) |
Feb 18, 2003 | 5.330 | 5.467 | 5.330 | 5.398 | 3,163,772 | +0.09(+1.77%) |
Feb 14, 2003 | 5.213 | 5.311 | 5.196 | 5.304 | 2,186,699 | +0.12(+2.22%) |
Feb 13, 2003 | 5.177 | 5.200 | 5.108 | 5.189 | 3,596,947 | +0.01(+0.22%) |
Feb 12, 2003 | 5.176 | 5.280 | 5.153 | 5.177 | 3,892,672 | +0.03(+0.59%) |
Feb 11, 2003 | 5.138 | 5.203 | 5.111 | 5.147 | 5,478,550 | +0.04(+0.73%) |
Feb 10, 2003 | 5.171 | 5.171 | 5.082 | 5.110 | 7,745,428 | -0.05(-0.92%) |
Feb 07, 2003 | 5.352 | 5.352 | 5.135 | 5.157 | 6,332,404 | -0.18(-3.40%) |
Feb 06, 2003 | 5.398 | 5.444 | 5.333 | 5.339 | 3,841,996 | -0.06(-1.07%) |
Feb 05, 2003 | 5.442 | 5.532 | 5.362 | 5.396 | 3,559,808 | -0.04(-0.74%) |
Feb 04, 2003 | 5.470 | 5.560 | 5.393 | 5.437 | 4,118,631 | -0.03(-0.58%) |
Feb 03, 2003 | 5.444 | 5.500 | 5.409 | 5.468 | 3,355,716 | +0.01(+0.18%) |
Jan 31, 2003 | 5.330 | 5.477 | 5.330 | 5.458 | 3,479,976 | +0.09(+1.75%) |
Jan 30, 2003 | 5.536 | 5.553 | 5.349 | 5.365 | 4,843,713 | -0.17(-3.07%) |
Jan 29, 2003 | 5.478 | 5.568 | 5.413 | 5.535 | 2,919,070 | +0.02(+0.37%) |
Jan 28, 2003 | 5.500 | 5.579 | 5.460 | 5.514 | 2,984,671 | +0.01(+0.18%) |
Jan 27, 2003 | 5.575 | 5.607 | 5.460 | 5.504 | 4,047,129 | -0.08(-1.52%) |
Jan 24, 2003 | 5.700 | 5.712 | 5.566 | 5.589 | 3,782,990 | -0.13(-2.22%) |
Jan 23, 2003 | 5.668 | 5.717 | 5.614 | 5.716 | 3,028,752 | +0.07(+1.22%) |
Jan 22, 2003 | 5.710 | 5.768 | 5.645 | 5.647 | 3,545,924 | -0.06(-1.08%) |
Jan 21, 2003 | 5.908 | 5.923 | 5.707 | 5.709 | 6,093,602 | -0.21(-3.62%) |
Jan 17, 2003 | 5.942 | 6.001 | 5.899 | 5.923 | 2,664,302 | -0.04(-0.75%) |
Jan 16, 2003 | 5.934 | 6.031 | 5.934 | 5.968 | 4,468,156 | +0.04(+0.61%) |
Jan 15, 2003 | 5.906 | 5.945 | 5.879 | 5.932 | 3,809,716 | +0.03(+0.51%) |
Jan 14, 2003 | 5.906 | 5.923 | 5.873 | 5.902 | 3,073,874 | -0.00(-0.07%) |
Jan 13, 2003 | 5.913 | 5.944 | 5.883 | 5.906 | 3,405,697 | +0.04(+0.61%) |
Jan 10, 2003 | 5.870 | 5.892 | 5.804 | 5.870 | 4,235,602 | -0.01(-0.12%) |
Jan 09, 2003 | 5.997 | 6.039 | 5.877 | 5.877 | 7,703,430 | -0.10(-1.69%) |
Jan 08, 2003 | 5.975 | 6.057 | 5.938 | 5.978 | 3,999,924 | -0.03(-0.43%) |
Jan 07, 2003 | 6.050 | 6.201 | 5.916 | 6.004 | 9,635,015 | -0.20(-3.18%) |
Jan 06, 2003 | 5.919 | 6.252 | 5.919 | 6.201 | 5,090,844 | +0.27(+4.57%) |
Jan 03, 2003 | 5.944 | 5.944 | 5.853 | 5.931 | 3,656,994 | -0.01(-0.19%) |
Jan 02, 2003 | 5.719 | 5.945 | 5.568 | 5.942 | 7,962,710 | +0.15(+2.61%) |
Dec 31, 2002 | 5.762 | 5.831 | 5.742 | 5.791 | 2,702,483 | +0.02(+0.42%) |
Dec 30, 2002 | 5.712 | 5.775 | 5.712 | 5.766 | 3,948,554 | +0.01(+0.20%) |
Dec 27, 2002 | 5.870 | 5.877 | 5.736 | 5.755 | 2,350,181 | -0.13(-2.20%) |
Dec 26, 2002 | 5.906 | 5.974 | 5.867 | 5.885 | 2,510,539 | -0.04(-0.70%) |
Dec 24, 2002 | 5.980 | 5.994 | 5.921 | 5.926 | 1,363,736 | -0.07(-1.15%) |
Dec 23, 2002 | 5.934 | 6.062 | 5.932 | 5.995 | 3,786,808 | +0.03(+0.53%) |
Dec 20, 2002 | 5.784 | 5.967 | 5.784 | 5.964 | 5,686,460 | +0.21(+3.63%) |
Dec 19, 2002 | 5.759 | 5.836 | 5.726 | 5.755 | 3,908,985 | -0.02(-0.40%) |
Dec 18, 2002 | 5.784 | 5.825 | 5.746 | 5.778 | 4,421,992 | +0.00(+0.02%) |
Dec 17, 2002 | 5.676 | 5.825 | 5.676 | 5.777 | 5,474,385 | +0.11(+1.96%) |
Dec 16, 2002 | 5.683 | 5.693 | 5.615 | 5.666 | 4,038,799 | +0.08(+1.47%) |
Dec 13, 2002 | 5.481 | 5.630 | 5.431 | 5.583 | 5,141,173 | +0.10(+1.89%) |
Dec 12, 2002 | 5.658 | 5.661 | 5.424 | 5.480 | 7,567,021 | -0.18(-3.16%) |
Dec 11, 2002 | 5.496 | 5.661 | 5.496 | 5.658 | 4,801,714 | +0.13(+2.29%) |
Dec 10, 2002 | 5.438 | 5.536 | 5.409 | 5.532 | 4,375,481 | +0.13(+2.35%) |
Dec 09, 2002 | 5.553 | 5.618 | 5.389 | 5.405 | 6,364,684 | -0.16(-2.80%) |
Dec 06, 2002 | 5.575 | 5.704 | 5.503 | 5.560 | 4,997,129 | -0.09(-1.53%) |
Dec 05, 2002 | 5.704 | 5.704 | 5.550 | 5.647 | 3,010,703 | -0.06(-1.01%) |
Dec 04, 2002 | 5.657 | 5.733 | 5.555 | 5.704 | 4,292,526 | +0.05(+0.87%) |
Dec 03, 2002 | 5.622 | 5.664 | 5.546 | 5.656 | 3,353,286 | +0.03(+0.59%) |