Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 5.186 | 5.210 | 5.083 | 5.163 | 153,831 | +0.02(+0.46%) |
Feb 27, 2003 | 5.163 | 5.275 | 5.088 | 5.139 | 129,968 | +0.01(+0.27%) |
Feb 26, 2003 | 5.092 | 5.186 | 5.022 | 5.125 | 1,243,859 | +0.00(+0.00%) |
Feb 25, 2003 | 4.928 | 5.139 | 4.895 | 5.125 | 100,778 | +0.15(+3.12%) |
Feb 24, 2003 | 5.116 | 5.144 | 4.966 | 4.970 | 108,235 | -0.14(-2.75%) |
Feb 21, 2003 | 5.177 | 5.210 | 5.069 | 5.111 | 205,392 | -0.07(-1.27%) |
Feb 20, 2003 | 5.327 | 5.327 | 5.163 | 5.177 | 288,912 | -0.17(-3.16%) |
Feb 19, 2003 | 5.304 | 5.538 | 5.210 | 5.346 | 360,288 | -0.00(-0.09%) |
Feb 18, 2003 | 5.238 | 5.351 | 5.210 | 5.351 | 231,812 | +0.13(+2.43%) |
Feb 14, 2003 | 5.257 | 5.266 | 5.163 | 5.224 | 280,177 | +0.01(+0.27%) |
Feb 13, 2003 | 5.351 | 5.355 | 5.135 | 5.210 | 234,155 | -0.14(-2.63%) |
Feb 12, 2003 | 5.562 | 5.566 | 5.351 | 5.351 | 158,305 | -0.26(-4.60%) |
Feb 11, 2003 | 5.491 | 5.613 | 5.421 | 5.609 | 151,274 | +0.14(+2.58%) |
Feb 10, 2003 | 5.505 | 5.562 | 5.458 | 5.468 | 89,699 | -0.01(-0.26%) |
Feb 07, 2003 | 5.585 | 5.670 | 5.477 | 5.482 | 153,192 | -0.14(-2.42%) |
Feb 06, 2003 | 5.632 | 5.688 | 5.562 | 5.618 | 291,682 | +0.01(+0.17%) |
Feb 05, 2003 | 5.735 | 5.787 | 5.609 | 5.609 | 248,004 | -0.08(-1.40%) |
Feb 04, 2003 | 5.749 | 5.801 | 5.665 | 5.688 | 502,401 | -0.05(-0.82%) |
Feb 03, 2003 | 5.679 | 5.834 | 5.562 | 5.735 | 179,611 | +0.10(+1.83%) |
Jan 31, 2003 | 5.609 | 5.670 | 5.571 | 5.632 | 72,867 | +0.00(+0.00%) |
Jan 30, 2003 | 5.688 | 5.703 | 5.571 | 5.632 | 103,761 | -0.03(-0.58%) |
Jan 29, 2003 | 5.595 | 5.698 | 5.449 | 5.665 | 146,160 | +0.04(+0.67%) |
Jan 28, 2003 | 5.538 | 5.651 | 5.412 | 5.627 | 151,061 | +0.14(+2.48%) |
Jan 27, 2003 | 5.656 | 5.656 | 5.491 | 5.491 | 177,268 | -0.15(-2.58%) |
Jan 24, 2003 | 5.698 | 5.698 | 5.599 | 5.637 | 217,323 | -0.07(-1.15%) |
Jan 23, 2003 | 5.796 | 5.801 | 5.693 | 5.703 | 141,686 | -0.09(-1.62%) |
Jan 22, 2003 | 6.031 | 6.031 | 5.778 | 5.796 | 140,408 | -0.22(-3.59%) |
Jan 21, 2003 | 6.045 | 6.097 | 5.989 | 6.012 | 162,353 | -0.03(-0.54%) |
Jan 17, 2003 | 6.177 | 6.233 | 5.984 | 6.045 | 227,763 | -0.13(-2.05%) |
Jan 16, 2003 | 6.247 | 6.378 | 6.172 | 6.172 | 181,955 | -0.12(-1.94%) |
Jan 15, 2003 | 6.383 | 6.383 | 6.285 | 6.294 | 85,438 | -0.08(-1.32%) |
Jan 14, 2003 | 6.313 | 6.477 | 6.228 | 6.378 | 226,272 | +0.09(+1.42%) |
Jan 13, 2003 | 6.378 | 6.378 | 6.242 | 6.289 | 204,540 | -0.04(-0.67%) |
Jan 10, 2003 | 6.397 | 6.416 | 6.308 | 6.331 | 122,297 | -0.08(-1.24%) |
Jan 09, 2003 | 6.383 | 6.454 | 6.346 | 6.411 | 201,770 | +0.06(+0.96%) |
Jan 08, 2003 | 6.500 | 6.500 | 6.346 | 6.350 | 152,339 | -0.15(-2.31%) |
Jan 07, 2003 | 6.618 | 6.632 | 6.463 | 6.500 | 177,268 | -0.14(-2.12%) |
Jan 06, 2003 | 6.604 | 6.702 | 6.604 | 6.641 | 126,133 | -0.01(-0.14%) |
Jan 03, 2003 | 6.632 | 6.702 | 6.524 | 6.651 | 118,462 | +0.01(+0.21%) |
Jan 02, 2003 | 6.571 | 6.637 | 6.482 | 6.637 | 75,850 | +0.05(+0.71%) |
Dec 31, 2002 | 6.566 | 6.641 | 6.397 | 6.590 | 281,668 | +0.07(+1.08%) |
Dec 30, 2002 | 6.322 | 6.519 | 6.285 | 6.519 | 369,876 | +0.15(+2.36%) |
Dec 27, 2002 | 6.397 | 6.430 | 6.219 | 6.369 | 313,841 | -0.08(-1.17%) |
Dec 26, 2002 | 6.383 | 6.477 | 6.383 | 6.444 | 346,652 | +0.10(+1.63%) |
Dec 24, 2002 | 6.219 | 6.378 | 6.219 | 6.341 | 93,747 | +0.08(+1.20%) |
Dec 23, 2002 | 6.313 | 6.369 | 6.209 | 6.266 | 110,792 | -0.07(-1.11%) |
Dec 20, 2002 | 6.270 | 6.336 | 6.219 | 6.336 | 167,467 | +0.11(+1.81%) |
Dec 19, 2002 | 6.148 | 6.266 | 6.148 | 6.224 | 106,744 | +0.08(+1.22%) |
Dec 18, 2002 | 6.374 | 6.374 | 6.148 | 6.148 | 98,861 | -0.23(-3.68%) |
Dec 17, 2002 | 6.336 | 6.421 | 6.289 | 6.383 | 71,375 | +0.03(+0.52%) |
Dec 16, 2002 | 6.289 | 6.350 | 6.195 | 6.350 | 236,499 | +0.10(+1.58%) |
Dec 13, 2002 | 6.407 | 6.416 | 6.172 | 6.252 | 231,812 | -0.23(-3.55%) |
Dec 12, 2002 | 6.458 | 6.515 | 6.458 | 6.482 | 75,637 | +0.02(+0.36%) |
Dec 11, 2002 | 6.533 | 6.547 | 6.383 | 6.458 | 108,661 | -0.08(-1.29%) |
Dec 10, 2002 | 6.571 | 6.580 | 6.510 | 6.543 | 106,105 | +0.02(+0.29%) |
Dec 09, 2002 | 6.712 | 6.712 | 6.515 | 6.524 | 114,201 | -0.21(-3.14%) |
Dec 06, 2002 | 6.669 | 6.754 | 6.665 | 6.735 | 162,566 | +0.07(+0.99%) |
Dec 05, 2002 | 6.749 | 6.749 | 6.646 | 6.669 | 64,984 | -0.03(-0.49%) |
Dec 04, 2002 | 6.712 | 6.773 | 6.669 | 6.702 | 60,296 | -0.06(-0.83%) |
Dec 03, 2002 | 6.801 | 6.848 | 6.688 | 6.759 | 96,304 | -0.09(-1.30%) |