Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 5.492 | 5.530 | 5.416 | 5.509 | 56,199 | +0.02(+0.29%) |
Feb 27, 2003 | 5.424 | 5.497 | 5.343 | 5.492 | 96,341 | +0.07(+1.25%) |
Feb 26, 2003 | 5.439 | 5.439 | 5.339 | 5.424 | 45,082 | -0.02(-0.30%) |
Feb 25, 2003 | 5.505 | 5.505 | 5.366 | 5.441 | 150,070 | -0.06(-1.15%) |
Feb 24, 2003 | 5.489 | 5.512 | 5.410 | 5.504 | 139,571 | +0.01(+0.26%) |
Feb 21, 2003 | 5.536 | 5.543 | 5.489 | 5.489 | 40,142 | -0.05(-0.90%) |
Feb 20, 2003 | 5.424 | 5.562 | 5.424 | 5.539 | 36,436 | +0.11(+2.06%) |
Feb 19, 2003 | 5.578 | 5.578 | 5.373 | 5.428 | 69,785 | -0.14(-2.50%) |
Feb 18, 2003 | 5.486 | 5.580 | 5.329 | 5.567 | 140,189 | +0.05(+0.88%) |
Feb 14, 2003 | 5.329 | 5.546 | 5.311 | 5.518 | 61,139 | +0.21(+3.87%) |
Feb 13, 2003 | 5.076 | 5.418 | 5.076 | 5.313 | 142,041 | +0.21(+4.19%) |
Feb 12, 2003 | 4.914 | 5.201 | 4.871 | 5.099 | 314,344 | +0.18(+3.76%) |
Feb 11, 2003 | 5.280 | 5.280 | 4.833 | 4.914 | 436,006 | -0.36(-6.90%) |
Feb 10, 2003 | 5.360 | 5.368 | 5.263 | 5.279 | 114,868 | -0.13(-2.45%) |
Feb 07, 2003 | 5.607 | 5.607 | 5.371 | 5.412 | 87,695 | -0.20(-3.55%) |
Feb 06, 2003 | 5.708 | 5.777 | 5.611 | 5.611 | 85,225 | -0.11(-1.84%) |
Feb 05, 2003 | 5.687 | 5.789 | 5.687 | 5.716 | 48,788 | +0.03(+0.51%) |
Feb 04, 2003 | 5.742 | 5.742 | 5.675 | 5.687 | 59,287 | -0.07(-1.21%) |
Feb 03, 2003 | 5.779 | 5.779 | 5.750 | 5.756 | 46,935 | -0.02(-0.42%) |
Jan 31, 2003 | 5.773 | 5.821 | 5.761 | 5.781 | 14,821 | -0.01(-0.14%) |
Jan 30, 2003 | 5.837 | 5.807 | 5.764 | 5.789 | 26,555 | -0.05(-0.83%) |
Jan 29, 2003 | 5.769 | 5.837 | 5.769 | 5.837 | 22,232 | +0.05(+0.87%) |
Jan 28, 2003 | 5.784 | 5.787 | 5.737 | 5.787 | 12,351 | +0.05(+0.88%) |
Jan 27, 2003 | 5.711 | 5.842 | 5.708 | 5.737 | 43,230 | +0.01(+0.11%) |
Jan 24, 2003 | 5.910 | 5.910 | 5.709 | 5.731 | 67,315 | -0.19(-3.23%) |
Jan 23, 2003 | 5.967 | 5.967 | 5.870 | 5.922 | 111,163 | -0.03(-0.54%) |
Jan 22, 2003 | 5.999 | 5.999 | 5.939 | 5.954 | 16,674 | -0.04(-0.62%) |
Jan 21, 2003 | 6.088 | 6.088 | 5.986 | 5.991 | 32,731 | -0.13(-2.17%) |
Jan 17, 2003 | 6.130 | 6.132 | 6.069 | 6.124 | 41,377 | +0.03(+0.45%) |
Jan 16, 2003 | 6.053 | 6.152 | 6.053 | 6.097 | 37,054 | +0.05(+0.78%) |
Jan 15, 2003 | 6.043 | 6.059 | 6.007 | 6.049 | 74,108 | +0.04(+0.59%) |
Jan 14, 2003 | 6.007 | 6.020 | 5.991 | 6.014 | 47,553 | +0.05(+0.76%) |
Jan 13, 2003 | 6.129 | 6.137 | 5.967 | 5.969 | 222,326 | -0.18(-2.95%) |
Jan 10, 2003 | 6.129 | 6.168 | 6.122 | 6.150 | 61,757 | +0.02(+0.35%) |
Jan 09, 2003 | 6.121 | 6.186 | 6.113 | 6.129 | 22,850 | +0.03(+0.45%) |
Jan 08, 2003 | 6.119 | 6.119 | 6.064 | 6.101 | 109,310 | -0.02(-0.40%) |
Jan 07, 2003 | 6.150 | 6.194 | 6.090 | 6.126 | 85,225 | -0.07(-1.10%) |
Jan 06, 2003 | 6.202 | 6.226 | 6.169 | 6.194 | 193,917 | -0.01(-0.16%) |
Jan 03, 2003 | 6.224 | 6.234 | 6.186 | 6.203 | 43,847 | +0.00(+0.03%) |
Jan 02, 2003 | 6.297 | 6.297 | 6.114 | 6.202 | 51,876 | +0.02(+0.31%) |
Dec 31, 2002 | 6.082 | 6.299 | 6.019 | 6.182 | 150,687 | +0.14(+2.25%) |
Dec 30, 2002 | 6.143 | 6.143 | 6.040 | 6.046 | 103,752 | -0.07(-1.09%) |
Dec 27, 2002 | 6.234 | 6.234 | 6.113 | 6.113 | 75,961 | -0.14(-2.23%) |
Dec 26, 2002 | 6.291 | 6.294 | 6.239 | 6.252 | 28,408 | -0.00(-0.05%) |
Dec 24, 2002 | 6.255 | 6.315 | 6.194 | 6.255 | 51,258 | -0.06(-0.92%) |
Dec 23, 2002 | 6.153 | 6.313 | 6.145 | 6.313 | 50,023 | +0.12(+1.91%) |
Dec 20, 2002 | 6.153 | 6.203 | 6.145 | 6.195 | 90,783 | +0.02(+0.39%) |
Dec 19, 2002 | 6.203 | 6.203 | 6.129 | 6.171 | 112,398 | +0.02(+0.29%) |
Dec 18, 2002 | 6.190 | 6.190 | 6.153 | 6.153 | 82,754 | -0.05(-0.81%) |
Dec 17, 2002 | 6.200 | 6.242 | 6.200 | 6.203 | 69,168 | -0.03(-0.41%) |
Dec 16, 2002 | 6.168 | 6.229 | 6.163 | 6.229 | 121,044 | +0.08(+1.31%) |
Dec 13, 2002 | 6.117 | 6.166 | 6.113 | 6.148 | 80,284 | +0.00(+0.00%) |
Dec 12, 2002 | 6.236 | 6.296 | 6.148 | 6.148 | 66,080 | -0.10(-1.58%) |
Dec 11, 2002 | 6.207 | 6.255 | 6.202 | 6.247 | 41,994 | +0.05(+0.84%) |
Dec 10, 2002 | 6.147 | 6.202 | 6.147 | 6.195 | 12,351 | +0.02(+0.26%) |
Dec 09, 2002 | 6.190 | 6.250 | 6.147 | 6.179 | 58,051 | +0.02(+0.27%) |
Dec 06, 2002 | 6.153 | 6.184 | 6.142 | 6.163 | 117,956 | -0.01(-0.24%) |
Dec 05, 2002 | 6.137 | 6.210 | 6.137 | 6.177 | 26,555 | +0.01(+0.13%) |
Dec 04, 2002 | 6.164 | 6.176 | 6.117 | 6.169 | 43,230 | +0.00(+0.05%) |
Dec 03, 2002 | 6.200 | 6.200 | 6.164 | 6.166 | 26,555 | -0.03(-0.55%) |