Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 4.802 | 4.854 | 4.802 | 4.849 | 4,214 | +0.04(+0.76%) |
Feb 27, 2003 | 4.776 | 4.839 | 4.734 | 4.812 | 8,046 | -0.02(-0.32%) |
Feb 26, 2003 | 4.802 | 4.870 | 4.802 | 4.828 | 11,303 | +0.01(+0.11%) |
Feb 25, 2003 | 4.781 | 4.823 | 4.724 | 4.823 | 83,723 | +0.01(+0.22%) |
Feb 24, 2003 | 4.802 | 4.885 | 4.781 | 4.812 | 48,854 | +0.06(+1.21%) |
Feb 21, 2003 | 4.724 | 4.786 | 4.692 | 4.755 | 544,491 | +0.01(+0.22%) |
Feb 20, 2003 | 4.724 | 4.750 | 4.698 | 4.745 | 540,085 | -0.05(-1.09%) |
Feb 19, 2003 | 4.781 | 4.807 | 4.687 | 4.797 | 1,143,202 | +0.04(+0.77%) |
Feb 18, 2003 | 4.765 | 4.792 | 4.666 | 4.760 | 1,767,586 | +0.06(+1.33%) |
Feb 14, 2003 | 4.656 | 4.724 | 4.656 | 4.698 | 25,864 | +0.01(+0.11%) |
Feb 13, 2003 | 4.734 | 4.745 | 4.651 | 4.692 | 51,345 | -0.07(-1.43%) |
Feb 12, 2003 | 4.765 | 4.818 | 4.755 | 4.760 | 15,901 | -0.02(-0.44%) |
Feb 11, 2003 | 4.745 | 4.802 | 4.745 | 4.781 | 39,083 | +0.02(+0.33%) |
Feb 10, 2003 | 4.781 | 4.828 | 4.750 | 4.765 | 31,803 | -0.04(-0.76%) |
Feb 07, 2003 | 4.776 | 4.844 | 4.776 | 4.802 | 21,649 | +0.02(+0.44%) |
Feb 06, 2003 | 4.755 | 4.802 | 4.755 | 4.781 | 20,691 | -0.04(-0.76%) |
Feb 05, 2003 | 4.865 | 4.865 | 4.818 | 4.818 | 6,705 | -0.02(-0.43%) |
Feb 04, 2003 | 4.802 | 4.917 | 4.750 | 4.839 | 54,985 | +0.01(+0.11%) |
Feb 03, 2003 | 4.802 | 4.854 | 4.792 | 4.833 | 27,780 | -0.09(-1.91%) |
Jan 31, 2003 | 4.802 | 4.932 | 4.802 | 4.927 | 48,471 | +0.06(+1.29%) |
Jan 30, 2003 | 4.922 | 4.922 | 4.833 | 4.865 | 78,934 | -0.04(-0.85%) |
Jan 29, 2003 | 4.917 | 4.932 | 4.828 | 4.906 | 25,864 | -0.05(-0.95%) |
Jan 28, 2003 | 4.885 | 4.953 | 4.854 | 4.953 | 57,476 | -0.04(-0.73%) |
Jan 27, 2003 | 5.047 | 5.058 | 4.985 | 4.990 | 248,872 | -0.08(-1.54%) |
Jan 24, 2003 | 4.974 | 5.084 | 4.974 | 5.068 | 175,877 | +0.05(+1.04%) |
Jan 23, 2003 | 5.000 | 5.068 | 5.000 | 5.016 | 17,434 | +0.04(+0.84%) |
Jan 22, 2003 | 5.011 | 5.016 | 4.974 | 4.974 | 54,027 | -0.09(-1.75%) |
Jan 21, 2003 | 5.026 | 5.079 | 5.021 | 5.063 | 58,625 | -0.04(-0.82%) |
Jan 17, 2003 | 5.089 | 5.105 | 5.042 | 5.105 | 11,303 | +0.02(+0.31%) |
Jan 16, 2003 | 5.084 | 5.089 | 5.068 | 5.089 | 59,008 | +0.01(+0.10%) |
Jan 15, 2003 | 5.099 | 5.099 | 5.068 | 5.084 | 28,738 | -0.02(-0.41%) |
Jan 14, 2003 | 5.105 | 5.110 | 5.006 | 5.105 | 45,406 | +0.12(+2.41%) |
Jan 13, 2003 | 5.042 | 5.084 | 4.985 | 4.985 | 7,855 | -0.10(-1.95%) |
Jan 10, 2003 | 5.011 | 5.094 | 4.964 | 5.084 | 155,760 | +0.05(+0.93%) |
Jan 09, 2003 | 4.959 | 5.037 | 4.959 | 5.037 | 14,752 | +0.07(+1.47%) |
Jan 08, 2003 | 4.959 | 4.995 | 4.959 | 4.964 | 11,686 | -0.02(-0.42%) |
Jan 07, 2003 | 5.011 | 5.037 | 4.959 | 4.985 | 114,186 | -0.03(-0.52%) |
Jan 06, 2003 | 4.959 | 5.042 | 4.943 | 5.011 | 68,971 | +0.15(+3.00%) |
Jan 03, 2003 | 4.854 | 4.875 | 4.786 | 4.865 | 13,602 | +0.04(+0.76%) |
Jan 02, 2003 | 4.797 | 4.854 | 4.760 | 4.828 | 25,289 | +0.09(+1.87%) |
Dec 31, 2002 | 4.781 | 4.786 | 4.729 | 4.739 | 16,668 | -0.05(-0.98%) |
Dec 30, 2002 | 4.765 | 4.802 | 4.760 | 4.786 | 25,097 | -0.05(-0.97%) |
Dec 27, 2002 | 4.854 | 4.854 | 4.729 | 4.833 | 13,411 | -0.03(-0.64%) |
Dec 26, 2002 | 4.849 | 4.875 | 4.776 | 4.865 | 13,602 | +0.02(+0.32%) |
Dec 24, 2002 | 4.854 | 4.880 | 4.849 | 4.849 | 28,163 | -0.01(-0.11%) |
Dec 23, 2002 | 4.865 | 4.880 | 4.828 | 4.854 | 27,397 | -0.11(-2.21%) |
Dec 20, 2002 | 4.959 | 4.964 | 4.959 | 4.964 | 15,518 | +0.05(+1.06%) |
Dec 19, 2002 | 4.885 | 4.922 | 4.823 | 4.912 | 89,088 | +0.02(+0.32%) |
Dec 18, 2002 | 4.880 | 4.927 | 4.854 | 4.896 | 29,121 | +0.05(+0.97%) |
Dec 17, 2002 | 4.959 | 4.959 | 4.844 | 4.849 | 19,541 | +0.01(+0.11%) |
Dec 16, 2002 | 4.844 | 4.896 | 4.792 | 4.844 | 12,453 | +0.04(+0.76%) |
Dec 13, 2002 | 4.906 | 4.917 | 4.802 | 4.807 | 91,578 | -0.13(-2.64%) |
Dec 12, 2002 | 4.854 | 4.948 | 4.849 | 4.938 | 20,499 | +0.14(+2.94%) |
Dec 11, 2002 | 4.828 | 4.875 | 4.797 | 4.797 | 5,939 | -0.13(-2.55%) |
Dec 10, 2002 | 4.818 | 4.922 | 4.818 | 4.922 | 29,696 | +0.04(+0.86%) |
Dec 09, 2002 | 4.932 | 4.959 | 4.880 | 4.880 | 17,817 | -0.05(-1.06%) |
Dec 06, 2002 | 4.859 | 4.932 | 4.854 | 4.932 | 49,812 | +0.00(+0.00%) |
Dec 05, 2002 | 4.964 | 4.964 | 4.844 | 4.932 | 116,102 | +0.09(+1.83%) |
Dec 04, 2002 | 4.964 | 4.964 | 4.844 | 4.844 | 482,225 | -0.15(-2.93%) |
Dec 03, 2002 | 5.006 | 5.006 | 4.969 | 4.990 | 24,906 | +0.02(+0.31%) |