Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 5.698 | 5.698 | 5.526 | 5.541 | 1,625,453 | -0.09(-1.67%) |
Feb 27, 2003 | 5.682 | 5.706 | 5.518 | 5.635 | 1,425,653 | -0.08(-1.37%) |
Feb 26, 2003 | 5.761 | 5.776 | 5.643 | 5.714 | 939,547 | -0.05(-0.82%) |
Feb 25, 2003 | 5.698 | 5.823 | 5.659 | 5.761 | 1,329,835 | -0.02(-0.27%) |
Feb 24, 2003 | 5.949 | 5.949 | 5.737 | 5.776 | 1,076,958 | -0.02(-0.41%) |
Feb 21, 2003 | 5.988 | 6.004 | 5.698 | 5.800 | 1,949,013 | -0.16(-2.63%) |
Feb 20, 2003 | 5.925 | 6.004 | 5.925 | 5.957 | 1,204,162 | +0.11(+1.88%) |
Feb 19, 2003 | 5.808 | 6.012 | 5.792 | 5.847 | 1,846,561 | -0.01(-0.13%) |
Feb 18, 2003 | 5.314 | 5.855 | 5.314 | 5.855 | 2,052,103 | +0.11(+1.91%) |
Feb 14, 2003 | 5.722 | 5.831 | 5.651 | 5.745 | 1,208,117 | -0.13(-2.27%) |
Feb 13, 2003 | 5.745 | 5.949 | 5.722 | 5.878 | 2,187,855 | +0.11(+1.90%) |
Feb 12, 2003 | 5.722 | 5.784 | 5.635 | 5.769 | 3,700,905 | -0.13(-2.13%) |
Feb 11, 2003 | 5.408 | 5.894 | 5.408 | 5.894 | 3,990,144 | +0.49(+9.14%) |
Feb 10, 2003 | 5.792 | 5.816 | 5.369 | 5.400 | 3,479,032 | -0.42(-7.14%) |
Feb 07, 2003 | 5.965 | 6.019 | 5.737 | 5.816 | 2,029,393 | -0.16(-2.75%) |
Feb 06, 2003 | 5.957 | 6.113 | 5.800 | 5.980 | 2,246,035 | +0.02(+0.26%) |
Feb 05, 2003 | 6.200 | 6.247 | 5.902 | 5.965 | 4,007,623 | -0.21(-3.43%) |
Feb 04, 2003 | 5.722 | 6.176 | 5.698 | 6.176 | 4,024,975 | +0.71(+12.89%) |
Feb 03, 2003 | 5.581 | 5.643 | 5.345 | 5.471 | 2,929,771 | -0.17(-3.06%) |
Jan 30, 2003 | 5.526 | 5.690 | 5.432 | 5.643 | 1,066,751 | +0.16(+3.00%) |
Jan 29, 2003 | 5.784 | 5.855 | 5.432 | 5.479 | 905,099 | -0.24(-4.12%) |
Jan 28, 2003 | 5.878 | 5.972 | 5.596 | 5.714 | 1,173,244 | -0.26(-4.33%) |
Jan 27, 2003 | 6.349 | 6.349 | 5.878 | 5.972 | 1,461,377 | -0.19(-3.05%) |
Jan 24, 2003 | 5.949 | 6.161 | 5.902 | 6.161 | 1,642,975 | +0.28(+4.80%) |
Jan 23, 2003 | 5.949 | 6.113 | 5.831 | 5.878 | 1,335,491 | +0.05(+0.81%) |
Jan 22, 2003 | 5.972 | 6.019 | 5.690 | 5.831 | 1,025,328 | +0.09(+1.64%) |
Jan 21, 2003 | 5.502 | 5.737 | 5.361 | 5.737 | 1,128,716 | +0.24(+4.27%) |
Jan 17, 2003 | 5.620 | 5.714 | 5.479 | 5.502 | 992,751 | +0.00(+0.00%) |
Jan 16, 2003 | 5.338 | 5.714 | 5.291 | 5.502 | 1,636,979 | +0.26(+4.93%) |
Jan 15, 2003 | 5.291 | 5.385 | 5.079 | 5.244 | 1,434,881 | -0.14(-2.62%) |
Jan 14, 2003 | 5.761 | 5.784 | 5.314 | 5.385 | 1,102,816 | -0.38(-6.53%) |
Jan 13, 2003 | 5.573 | 5.784 | 5.573 | 5.761 | 875,159 | -0.02(-0.41%) |
Jan 10, 2003 | 5.549 | 5.808 | 5.432 | 5.784 | 971,827 | +0.33(+6.03%) |
Jan 09, 2003 | 5.643 | 5.667 | 5.432 | 5.455 | 921,643 | -0.21(-3.73%) |
Jan 08, 2003 | 5.502 | 5.878 | 5.502 | 5.667 | 1,309,208 | +0.14(+2.55%) |
Jan 07, 2003 | 5.784 | 5.808 | 5.479 | 5.526 | 947,288 | -0.31(-5.24%) |
Jan 06, 2003 | 6.043 | 6.208 | 5.808 | 5.831 | 1,291,134 | -0.07(-1.20%) |
Jan 03, 2003 | 5.737 | 6.043 | 5.620 | 5.902 | 1,434,116 | +0.16(+2.87%) |
Jan 02, 2003 | 5.714 | 5.737 | 5.479 | 5.737 | 589,535 | -0.02(-0.41%) |
Dec 31, 2002 | 5.667 | 5.855 | 5.643 | 5.761 | 435,155 | +0.00(+0.00%) |
Dec 30, 2002 | 5.902 | 5.902 | 5.526 | 5.761 | 1,030,729 | -0.24(-3.92%) |
Dec 27, 2002 | 5.878 | 6.043 | 5.643 | 5.996 | 1,651,013 | +0.12(+2.00%) |
Dec 26, 2002 | 5.338 | 5.878 | 5.314 | 5.878 | 713,379 | +0.49(+9.17%) |
Dec 24, 2002 | 5.408 | 5.479 | 5.361 | 5.385 | 365,323 | +0.02(+0.44%) |
Dec 23, 2002 | 5.526 | 5.526 | 5.220 | 5.361 | 1,333,705 | +0.07(+1.33%) |
Dec 20, 2002 | 5.314 | 5.361 | 5.196 | 5.291 | 908,374 | -0.24(-4.26%) |
Dec 19, 2002 | 5.643 | 5.643 | 5.455 | 5.526 | 2,850,200 | +0.07(+1.29%) |
Dec 18, 2002 | 4.914 | 5.526 | 4.914 | 5.455 | 1,491,955 | +0.52(+10.48%) |
Dec 17, 2002 | 5.526 | 5.620 | 4.891 | 4.938 | 1,758,951 | -0.47(-8.70%) |
Dec 16, 2002 | 5.314 | 5.455 | 5.008 | 5.408 | 1,159,847 | +0.19(+3.60%) |
Dec 13, 2002 | 5.173 | 5.220 | 4.985 | 5.220 | 1,432,500 | +0.19(+3.74%) |
Dec 12, 2002 | 4.515 | 5.055 | 4.491 | 5.032 | 1,533,166 | +0.59(+13.23%) |
Dec 11, 2002 | 4.421 | 4.468 | 4.326 | 4.444 | 530,420 | +0.07(+1.61%) |
Dec 10, 2002 | 4.562 | 4.562 | 4.256 | 4.373 | 457,313 | -0.24(-5.10%) |
Dec 09, 2002 | 4.703 | 4.703 | 4.468 | 4.609 | 1,248,903 | +0.02(+0.51%) |
Dec 06, 2002 | 4.538 | 4.609 | 4.468 | 4.585 | 1,749,935 | +0.21(+4.84%) |
Dec 05, 2002 | 4.373 | 4.515 | 4.303 | 4.373 | 1,420,124 | +0.00(+0.00%) |
Dec 04, 2002 | 4.397 | 4.421 | 4.256 | 4.373 | 479,385 | +0.19(+4.49%) |
Dec 03, 2002 | 4.044 | 4.209 | 4.021 | 4.185 | 640,399 | +0.21(+5.33%) |