Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 5.591 | 5.591 | 5.533 | 5.537 | 14,332 | -0.08(-1.46%) |
Feb 27, 2003 | 5.759 | 5.759 | 5.572 | 5.619 | 57,072 | -0.18(-3.03%) |
Feb 26, 2003 | 5.892 | 5.892 | 5.744 | 5.795 | 84,712 | -0.11(-1.79%) |
Feb 25, 2003 | 5.814 | 5.920 | 5.814 | 5.900 | 180,685 | +0.36(+6.41%) |
Feb 24, 2003 | 5.525 | 5.607 | 5.505 | 5.545 | 47,090 | +0.04(+0.64%) |
Feb 21, 2003 | 5.545 | 5.603 | 5.435 | 5.509 | 245,435 | -0.04(-0.70%) |
Feb 20, 2003 | 5.572 | 5.607 | 5.490 | 5.548 | 28,664 | +0.04(+0.71%) |
Feb 19, 2003 | 5.537 | 5.611 | 5.486 | 5.509 | 348,575 | -0.07(-1.19%) |
Feb 18, 2003 | 5.576 | 5.650 | 5.505 | 5.576 | 35,318 | -0.07(-1.25%) |
Feb 14, 2003 | 5.587 | 5.685 | 5.568 | 5.646 | 176,335 | +0.11(+2.05%) |
Feb 13, 2003 | 5.529 | 5.623 | 5.498 | 5.533 | 154,325 | +0.04(+0.78%) |
Feb 12, 2003 | 5.509 | 5.591 | 5.490 | 5.490 | 25,336 | -0.11(-1.89%) |
Feb 11, 2003 | 5.623 | 5.759 | 5.595 | 5.595 | 84,200 | -0.24(-4.15%) |
Feb 10, 2003 | 5.775 | 5.900 | 5.720 | 5.838 | 47,602 | -0.06(-1.06%) |
Feb 07, 2003 | 6.037 | 6.041 | 5.861 | 5.900 | 37,621 | -0.18(-2.89%) |
Feb 06, 2003 | 6.017 | 6.080 | 5.959 | 6.076 | 34,550 | -0.02(-0.32%) |
Feb 05, 2003 | 5.877 | 6.095 | 5.877 | 6.095 | 30,199 | +0.19(+3.17%) |
Feb 04, 2003 | 5.920 | 5.920 | 5.740 | 5.908 | 22,009 | -0.19(-3.08%) |
Feb 03, 2003 | 5.931 | 6.131 | 5.931 | 6.095 | 51,697 | +0.16(+2.63%) |
Jan 31, 2003 | 5.916 | 6.056 | 5.861 | 5.939 | 30,199 | +0.01(+0.20%) |
Jan 30, 2003 | 5.959 | 6.013 | 5.924 | 5.927 | 28,664 | -0.20(-3.25%) |
Jan 29, 2003 | 6.115 | 6.135 | 5.998 | 6.127 | 25,336 | -0.01(-0.13%) |
Jan 28, 2003 | 5.978 | 6.146 | 5.978 | 6.135 | 31,991 | -0.04(-0.70%) |
Jan 27, 2003 | 6.111 | 6.205 | 6.041 | 6.177 | 34,806 | +0.10(+1.67%) |
Jan 24, 2003 | 6.056 | 6.174 | 6.013 | 6.076 | 243,900 | -0.15(-2.45%) |
Jan 23, 2003 | 6.193 | 6.314 | 6.045 | 6.228 | 157,908 | +0.07(+1.21%) |
Jan 22, 2003 | 5.970 | 6.166 | 5.920 | 6.154 | 205,511 | +0.23(+3.96%) |
Jan 21, 2003 | 5.978 | 5.978 | 5.865 | 5.920 | 76,010 | -0.27(-4.42%) |
Jan 17, 2003 | 6.095 | 6.291 | 6.072 | 6.193 | 173,519 | -0.10(-1.55%) |
Jan 16, 2003 | 6.252 | 6.326 | 6.232 | 6.291 | 43,252 | +0.13(+2.16%) |
Jan 15, 2003 | 6.017 | 6.174 | 6.017 | 6.158 | 76,522 | +0.12(+2.01%) |
Jan 14, 2003 | 5.873 | 6.037 | 5.873 | 6.037 | 68,333 | +0.20(+3.34%) |
Jan 13, 2003 | 5.834 | 5.939 | 5.744 | 5.841 | 421,259 | +0.29(+5.28%) |
Jan 10, 2003 | 5.545 | 5.646 | 5.517 | 5.548 | 42,228 | +0.02(+0.28%) |
Jan 09, 2003 | 5.560 | 5.560 | 5.521 | 5.533 | 20,218 | +0.23(+4.27%) |
Jan 08, 2003 | 5.275 | 5.314 | 5.205 | 5.306 | 46,835 | -0.23(-4.10%) |
Jan 07, 2003 | 5.470 | 5.548 | 5.384 | 5.533 | 67,053 | -0.15(-2.68%) |
Jan 06, 2003 | 5.474 | 5.685 | 5.470 | 5.685 | 84,200 | +0.32(+6.05%) |
Jan 03, 2003 | 5.334 | 5.431 | 5.334 | 5.361 | 44,531 | +0.07(+1.40%) |
Jan 02, 2003 | 5.236 | 5.302 | 5.158 | 5.287 | 23,289 | -0.09(-1.74%) |
Dec 31, 2002 | 5.373 | 5.380 | 5.236 | 5.380 | 45,299 | +0.03(+0.58%) |
Dec 30, 2002 | 5.177 | 5.431 | 5.099 | 5.349 | 124,637 | +0.27(+5.31%) |
Dec 27, 2002 | 5.123 | 5.220 | 5.080 | 5.080 | 34,038 | -0.08(-1.59%) |
Dec 26, 2002 | 5.232 | 5.232 | 5.111 | 5.162 | 10,749 | -0.04(-0.68%) |
Dec 24, 2002 | 5.263 | 5.263 | 5.197 | 5.197 | 2,047 | -0.08(-1.48%) |
Dec 23, 2002 | 5.099 | 5.349 | 5.099 | 5.275 | 66,797 | -0.09(-1.75%) |
Dec 20, 2002 | 5.080 | 5.392 | 5.072 | 5.369 | 61,934 | +0.11(+2.00%) |
Dec 19, 2002 | 5.275 | 5.384 | 5.240 | 5.263 | 78,058 | -0.08(-1.54%) |
Dec 18, 2002 | 5.173 | 5.400 | 5.173 | 5.345 | 140,760 | +0.30(+5.96%) |
Dec 17, 2002 | 5.080 | 5.158 | 4.962 | 5.044 | 93,925 | -0.29(-5.42%) |
Dec 16, 2002 | 5.306 | 5.341 | 5.177 | 5.334 | 29,687 | +0.00(+0.00%) |
Dec 13, 2002 | 5.396 | 5.400 | 5.255 | 5.334 | 249,786 | -0.15(-2.71%) |
Dec 12, 2002 | 5.470 | 5.529 | 5.431 | 5.482 | 131,547 | -0.03(-0.50%) |
Dec 11, 2002 | 5.388 | 5.568 | 5.345 | 5.509 | 195,529 | +0.04(+0.64%) |
Dec 10, 2002 | 5.353 | 5.490 | 5.314 | 5.474 | 79,849 | +0.12(+2.26%) |
Dec 09, 2002 | 5.427 | 5.490 | 5.306 | 5.353 | 33,526 | -0.06(-1.08%) |
Dec 06, 2002 | 5.568 | 5.568 | 5.412 | 5.412 | 17,659 | -0.16(-2.81%) |
Dec 05, 2002 | 5.736 | 5.736 | 5.509 | 5.568 | 54,256 | -0.17(-2.93%) |
Dec 04, 2002 | 5.599 | 5.744 | 5.599 | 5.736 | 40,436 | +0.35(+6.53%) |
Dec 03, 2002 | 5.462 | 5.470 | 5.322 | 5.384 | 92,134 | -0.28(-4.97%) |