Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 5.819 | 5.835 | 5.751 | 5.768 | 11,856,621 | +0.00(+0.00%) |
Feb 27, 2003 | 5.797 | 5.811 | 5.731 | 5.768 | 13,905,246 | +0.05(+0.84%) |
Feb 26, 2003 | 5.683 | 5.766 | 5.653 | 5.720 | 13,002,901 | +0.04(+0.64%) |
Feb 25, 2003 | 5.650 | 5.699 | 5.622 | 5.683 | 11,301,501 | +0.03(+0.58%) |
Feb 24, 2003 | 5.688 | 5.732 | 5.624 | 5.650 | 9,520,546 | -0.03(-0.54%) |
Feb 21, 2003 | 5.540 | 5.722 | 5.529 | 5.681 | 12,552,388 | +0.15(+2.80%) |
Feb 20, 2003 | 5.631 | 5.656 | 5.524 | 5.526 | 8,017,371 | -0.10(-1.84%) |
Feb 19, 2003 | 5.628 | 5.653 | 5.575 | 5.630 | 6,403,876 | +0.03(+0.45%) |
Feb 18, 2003 | 5.540 | 5.624 | 5.515 | 5.605 | 7,944,850 | +0.06(+1.13%) |
Feb 14, 2003 | 5.460 | 5.543 | 5.426 | 5.542 | 7,002,948 | +0.09(+1.65%) |
Feb 13, 2003 | 5.455 | 5.472 | 5.386 | 5.452 | 6,588,037 | +0.01(+0.10%) |
Feb 12, 2003 | 5.478 | 5.539 | 5.443 | 5.447 | 7,697,397 | -0.07(-1.30%) |
Feb 11, 2003 | 5.574 | 5.611 | 5.490 | 5.518 | 8,469,643 | -0.03(-0.61%) |
Feb 10, 2003 | 5.512 | 5.580 | 5.508 | 5.553 | 7,476,756 | +0.02(+0.31%) |
Feb 07, 2003 | 5.569 | 5.590 | 5.524 | 5.536 | 8,132,966 | -0.02(-0.39%) |
Feb 06, 2003 | 5.622 | 5.622 | 5.517 | 5.557 | 10,654,081 | -0.06(-1.13%) |
Feb 05, 2003 | 5.738 | 5.739 | 5.615 | 5.621 | 8,072,312 | -0.07(-1.28%) |
Feb 04, 2003 | 5.640 | 5.733 | 5.566 | 5.694 | 11,908,045 | +0.05(+0.95%) |
Feb 03, 2003 | 5.482 | 5.660 | 5.464 | 5.640 | 11,626,749 | +0.16(+2.88%) |
Jan 31, 2003 | 5.381 | 5.528 | 5.347 | 5.482 | 9,738,990 | +0.08(+1.56%) |
Jan 30, 2003 | 5.462 | 5.505 | 5.394 | 5.398 | 13,848,986 | -0.06(-1.17%) |
Jan 29, 2003 | 5.267 | 5.468 | 5.199 | 5.462 | 13,135,198 | +0.24(+4.57%) |
Jan 28, 2003 | 5.187 | 5.263 | 5.137 | 5.223 | 7,346,217 | +0.07(+1.32%) |
Jan 27, 2003 | 5.275 | 5.284 | 5.137 | 5.154 | 8,289,877 | -0.12(-2.29%) |
Jan 24, 2003 | 5.386 | 5.397 | 5.247 | 5.275 | 10,737,591 | -0.13(-2.48%) |
Jan 23, 2003 | 5.415 | 5.432 | 5.374 | 5.409 | 8,152,305 | +0.01(+0.19%) |
Jan 22, 2003 | 5.381 | 5.430 | 5.293 | 5.399 | 11,534,449 | +0.01(+0.13%) |
Jan 21, 2003 | 5.410 | 5.426 | 5.366 | 5.392 | 9,323,200 | -0.08(-1.48%) |
Jan 17, 2003 | 5.490 | 5.523 | 5.462 | 5.473 | 7,584,439 | -0.02(-0.29%) |
Jan 16, 2003 | 5.485 | 5.512 | 5.465 | 5.489 | 8,223,069 | +0.06(+1.11%) |
Jan 15, 2003 | 5.432 | 5.483 | 5.381 | 5.429 | 11,430,721 | -0.00(-0.04%) |
Jan 14, 2003 | 5.375 | 5.431 | 5.333 | 5.431 | 12,247,358 | +0.06(+1.21%) |
Jan 13, 2003 | 5.335 | 5.375 | 5.284 | 5.366 | 11,470,278 | +0.05(+1.03%) |
Jan 10, 2003 | 5.438 | 5.439 | 5.301 | 5.311 | 11,589,829 | -0.15(-2.75%) |
Jan 09, 2003 | 5.386 | 5.471 | 5.386 | 5.462 | 11,494,892 | +0.05(+0.88%) |
Jan 08, 2003 | 5.511 | 5.546 | 5.413 | 5.414 | 13,864,370 | -0.10(-1.75%) |
Jan 07, 2003 | 5.671 | 5.685 | 5.496 | 5.511 | 13,873,160 | -0.21(-3.76%) |
Jan 06, 2003 | 5.631 | 5.745 | 5.603 | 5.726 | 10,437,835 | +0.11(+1.88%) |
Jan 03, 2003 | 5.634 | 5.656 | 5.603 | 5.620 | 6,134,008 | +0.01(+0.14%) |
Jan 02, 2003 | 5.551 | 5.620 | 5.513 | 5.612 | 8,997,512 | +0.11(+1.94%) |
Dec 31, 2002 | 5.524 | 5.536 | 5.431 | 5.505 | 7,572,133 | -0.02(-0.33%) |
Dec 30, 2002 | 5.466 | 5.523 | 5.437 | 5.523 | 7,141,398 | +0.08(+1.53%) |
Dec 27, 2002 | 5.546 | 5.569 | 5.415 | 5.440 | 4,933,226 | -0.09(-1.56%) |
Dec 26, 2002 | 5.597 | 5.658 | 5.516 | 5.526 | 6,209,166 | -0.06(-1.14%) |
Dec 24, 2002 | 5.648 | 5.654 | 5.583 | 5.590 | 3,767,606 | -0.06(-1.13%) |
Dec 23, 2002 | 5.681 | 5.688 | 5.623 | 5.654 | 9,715,695 | -0.03(-0.46%) |
Dec 20, 2002 | 5.580 | 5.680 | 5.565 | 5.680 | 12,277,246 | +0.12(+2.19%) |
Dec 19, 2002 | 5.569 | 5.627 | 5.529 | 5.558 | 11,105,912 | -0.05(-0.85%) |
Dec 18, 2002 | 5.591 | 5.671 | 5.586 | 5.606 | 10,573,208 | -0.06(-1.02%) |
Dec 17, 2002 | 5.644 | 5.685 | 5.614 | 5.664 | 12,256,588 | +0.02(+0.36%) |
Dec 16, 2002 | 5.517 | 5.644 | 5.508 | 5.644 | 14,219,506 | +0.14(+2.50%) |
Dec 13, 2002 | 5.574 | 5.612 | 5.479 | 5.506 | 16,784,572 | -0.10(-1.73%) |
Dec 12, 2002 | 5.620 | 5.647 | 5.540 | 5.603 | 13,530,331 | -0.04(-0.67%) |
Dec 11, 2002 | 5.722 | 5.722 | 5.631 | 5.640 | 8,381,298 | -0.08(-1.41%) |
Dec 10, 2002 | 5.665 | 5.726 | 5.603 | 5.721 | 8,171,645 | +0.07(+1.23%) |
Dec 09, 2002 | 5.705 | 5.773 | 5.648 | 5.652 | 10,211,919 | -0.03(-0.48%) |
Dec 06, 2002 | 5.675 | 5.726 | 5.638 | 5.679 | 10,177,196 | +0.00(+0.06%) |
Dec 05, 2002 | 5.642 | 5.705 | 5.620 | 5.675 | 8,489,421 | +0.07(+1.30%) |
Dec 04, 2002 | 5.572 | 5.629 | 5.546 | 5.603 | 8,654,243 | +0.03(+0.57%) |
Dec 03, 2002 | 5.512 | 5.601 | 5.484 | 5.571 | 9,858,101 | +0.12(+2.26%) |