Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 5.158 | 5.259 | 5.158 | 5.208 | 87,424 | +0.02(+0.33%) |
Feb 27, 2003 | 5.234 | 5.234 | 5.099 | 5.192 | 433,568 | -0.01(-0.16%) |
Feb 26, 2003 | 5.234 | 5.251 | 5.183 | 5.200 | 263,694 | -0.16(-2.99%) |
Feb 25, 2003 | 5.360 | 5.369 | 5.268 | 5.360 | 60,889 | -0.14(-2.61%) |
Feb 24, 2003 | 5.529 | 5.563 | 5.495 | 5.504 | 88,964 | -0.21(-3.69%) |
Feb 21, 2003 | 5.664 | 5.715 | 5.571 | 5.715 | 140,376 | -0.03(-0.44%) |
Feb 20, 2003 | 5.833 | 5.833 | 5.690 | 5.740 | 51,175 | -0.09(-1.59%) |
Feb 19, 2003 | 5.749 | 5.909 | 5.749 | 5.833 | 32,102 | -0.11(-1.85%) |
Feb 18, 2003 | 5.782 | 5.943 | 5.782 | 5.943 | 17,295 | +0.19(+3.23%) |
Feb 14, 2003 | 5.825 | 5.825 | 5.698 | 5.757 | 34,827 | +0.08(+1.34%) |
Feb 13, 2003 | 5.698 | 5.698 | 5.622 | 5.681 | 72,498 | -0.14(-2.46%) |
Feb 12, 2003 | 5.867 | 5.875 | 5.808 | 5.825 | 74,985 | +0.12(+2.07%) |
Feb 11, 2003 | 5.690 | 5.791 | 5.690 | 5.707 | 78,776 | -0.02(-0.29%) |
Feb 10, 2003 | 5.647 | 5.723 | 5.597 | 5.723 | 173,664 | +0.16(+2.88%) |
Feb 07, 2003 | 5.723 | 5.723 | 5.538 | 5.563 | 33,169 | -0.08(-1.35%) |
Feb 06, 2003 | 5.656 | 5.698 | 5.580 | 5.639 | 54,373 | -0.14(-2.48%) |
Feb 05, 2003 | 5.799 | 5.867 | 5.782 | 5.782 | 208,373 | -0.07(-1.15%) |
Feb 04, 2003 | 5.825 | 5.918 | 5.825 | 5.850 | 67,878 | -0.03(-0.57%) |
Feb 03, 2003 | 5.918 | 5.994 | 5.884 | 5.884 | 143,811 | -0.03(-0.57%) |
Jan 31, 2003 | 5.825 | 5.934 | 5.825 | 5.918 | 164,305 | +0.04(+0.72%) |
Jan 30, 2003 | 5.994 | 6.002 | 5.875 | 5.875 | 51,649 | -0.24(-3.87%) |
Jan 29, 2003 | 6.103 | 6.112 | 6.053 | 6.112 | 36,012 | +0.03(+0.56%) |
Jan 28, 2003 | 6.019 | 6.078 | 5.985 | 6.078 | 48,924 | +0.06(+0.98%) |
Jan 27, 2003 | 6.027 | 6.027 | 5.926 | 6.019 | 70,129 | -0.05(-0.83%) |
Jan 24, 2003 | 6.188 | 6.188 | 6.036 | 6.069 | 77,473 | -0.28(-4.39%) |
Jan 23, 2003 | 6.289 | 6.348 | 6.221 | 6.348 | 219,982 | +0.22(+3.58%) |
Jan 22, 2003 | 6.171 | 6.196 | 6.103 | 6.129 | 166,793 | -0.06(-0.95%) |
Jan 21, 2003 | 6.238 | 6.289 | 6.162 | 6.188 | 73,445 | -0.02(-0.27%) |
Jan 17, 2003 | 6.230 | 6.281 | 6.171 | 6.205 | 305,511 | -0.14(-2.26%) |
Jan 16, 2003 | 6.348 | 6.416 | 6.331 | 6.348 | 32,695 | -0.06(-0.92%) |
Jan 15, 2003 | 6.534 | 6.534 | 6.390 | 6.407 | 61,126 | -0.04(-0.65%) |
Jan 14, 2003 | 6.331 | 6.475 | 6.314 | 6.449 | 176,862 | -0.07(-1.04%) |
Jan 13, 2003 | 6.458 | 6.542 | 6.407 | 6.517 | 107,799 | +0.19(+2.93%) |
Jan 10, 2003 | 6.264 | 6.432 | 6.264 | 6.331 | 182,074 | +0.02(+0.27%) |
Jan 09, 2003 | 6.179 | 6.314 | 6.179 | 6.314 | 188,116 | +0.26(+4.32%) |
Jan 08, 2003 | 6.112 | 6.145 | 6.053 | 6.053 | 78,776 | -0.11(-1.78%) |
Jan 07, 2003 | 6.188 | 6.188 | 6.078 | 6.162 | 206,122 | -0.04(-0.68%) |
Jan 06, 2003 | 6.036 | 6.238 | 6.036 | 6.205 | 380,971 | +0.22(+3.67%) |
Jan 03, 2003 | 5.977 | 5.994 | 5.934 | 5.985 | 51,767 | +0.18(+3.05%) |
Jan 02, 2003 | 5.799 | 5.960 | 5.799 | 5.808 | 305,511 | -0.06(-1.01%) |
Dec 31, 2002 | 5.656 | 5.867 | 5.656 | 5.867 | 99,981 | +0.21(+3.73%) |
Dec 30, 2002 | 5.715 | 5.782 | 5.656 | 5.656 | 154,118 | -0.21(-3.60%) |
Dec 27, 2002 | 5.951 | 5.968 | 5.833 | 5.867 | 177,573 | -0.21(-3.47%) |
Dec 26, 2002 | 6.036 | 6.103 | 6.036 | 6.078 | 76,644 | +0.10(+1.69%) |
Dec 24, 2002 | 6.078 | 6.112 | 5.960 | 5.977 | 20,612 | -0.14(-2.34%) |
Dec 23, 2002 | 6.179 | 6.196 | 6.095 | 6.120 | 174,730 | +0.07(+1.12%) |
Dec 20, 2002 | 6.002 | 6.053 | 6.002 | 6.053 | 71,432 | +0.13(+2.14%) |
Dec 19, 2002 | 5.994 | 6.061 | 5.918 | 5.926 | 56,861 | -0.04(-0.71%) |
Dec 18, 2002 | 6.078 | 6.078 | 5.943 | 5.968 | 67,759 | -0.12(-1.94%) |
Dec 17, 2002 | 6.289 | 6.289 | 6.078 | 6.086 | 240,950 | -0.33(-5.13%) |
Dec 16, 2002 | 6.221 | 6.416 | 6.221 | 6.416 | 101,165 | +0.16(+2.56%) |
Dec 13, 2002 | 6.247 | 6.297 | 6.221 | 6.255 | 262,865 | -0.16(-2.50%) |
Dec 12, 2002 | 6.373 | 6.449 | 6.297 | 6.416 | 62,547 | -0.04(-0.65%) |
Dec 11, 2002 | 6.289 | 6.458 | 6.247 | 6.458 | 121,067 | +0.08(+1.32%) |
Dec 10, 2002 | 6.221 | 6.399 | 6.205 | 6.373 | 119,290 | +0.12(+1.89%) |
Dec 09, 2002 | 6.314 | 6.390 | 6.255 | 6.255 | 74,749 | -0.27(-4.14%) |
Dec 06, 2002 | 6.458 | 6.525 | 6.373 | 6.525 | 112,419 | +0.08(+1.18%) |
Dec 05, 2002 | 6.669 | 6.669 | 6.416 | 6.449 | 34,472 | -0.12(-1.80%) |
Dec 04, 2002 | 6.542 | 6.593 | 6.475 | 6.568 | 67,522 | -0.06(-0.89%) |
Dec 03, 2002 | 6.711 | 6.770 | 6.551 | 6.627 | 206,714 | -0.05(-0.76%) |