Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 5.361 | 5.465 | 5.343 | 5.417 | 2,172,220 | +0.06(+1.04%) |
Feb 27, 2003 | 5.281 | 5.364 | 5.257 | 5.361 | 2,052,861 | +0.10(+1.98%) |
Feb 26, 2003 | 5.322 | 5.322 | 5.239 | 5.257 | 3,001,489 | -0.07(-1.23%) |
Feb 25, 2003 | 5.305 | 5.327 | 5.220 | 5.322 | 3,512,673 | +0.00(+0.09%) |
Feb 24, 2003 | 5.487 | 5.487 | 5.303 | 5.317 | 4,093,849 | -0.21(-3.79%) |
Feb 21, 2003 | 5.468 | 5.527 | 5.409 | 5.527 | 2,697,778 | +0.07(+1.20%) |
Feb 20, 2003 | 5.466 | 5.502 | 5.436 | 5.462 | 2,091,606 | -0.01(-0.23%) |
Feb 19, 2003 | 5.521 | 5.550 | 5.460 | 5.474 | 1,669,160 | -0.05(-0.84%) |
Feb 18, 2003 | 5.481 | 5.548 | 5.481 | 5.521 | 2,524,050 | +0.02(+0.32%) |
Feb 14, 2003 | 5.532 | 5.596 | 5.465 | 5.503 | 4,753,764 | -0.03(-0.49%) |
Feb 13, 2003 | 5.601 | 5.615 | 5.476 | 5.530 | 3,087,728 | -0.10(-1.85%) |
Feb 12, 2003 | 5.678 | 5.724 | 5.607 | 5.634 | 2,813,388 | -0.04(-0.76%) |
Feb 11, 2003 | 5.425 | 5.734 | 5.409 | 5.678 | 6,076,094 | +0.28(+5.28%) |
Feb 10, 2003 | 5.465 | 5.489 | 5.391 | 5.393 | 2,760,270 | -0.07(-1.23%) |
Feb 07, 2003 | 5.562 | 5.569 | 5.439 | 5.460 | 1,891,631 | -0.06(-1.13%) |
Feb 06, 2003 | 5.510 | 5.601 | 5.489 | 5.522 | 3,003,364 | -0.03(-0.60%) |
Feb 05, 2003 | 5.510 | 5.585 | 5.490 | 5.556 | 2,585,292 | +0.09(+1.58%) |
Feb 04, 2003 | 5.534 | 5.534 | 5.383 | 5.470 | 3,122,723 | -0.06(-1.16%) |
Feb 03, 2003 | 5.657 | 5.705 | 5.532 | 5.534 | 3,083,978 | -0.10(-1.84%) |
Jan 31, 2003 | 5.526 | 5.670 | 5.521 | 5.638 | 3,976,989 | +0.03(+0.51%) |
Jan 30, 2003 | 5.674 | 5.748 | 5.594 | 5.609 | 1,907,254 | -0.05(-0.88%) |
Jan 29, 2003 | 5.729 | 5.742 | 5.649 | 5.658 | 2,141,599 | -0.10(-1.78%) |
Jan 28, 2003 | 5.588 | 5.769 | 5.588 | 5.761 | 1,893,506 | +0.17(+3.12%) |
Jan 27, 2003 | 5.678 | 5.721 | 5.586 | 5.586 | 1,678,534 | -0.10(-1.80%) |
Jan 24, 2003 | 5.820 | 5.820 | 5.670 | 5.689 | 1,092,984 | -0.11(-1.88%) |
Jan 23, 2003 | 5.754 | 5.833 | 5.750 | 5.798 | 2,009,116 | +0.07(+1.17%) |
Jan 22, 2003 | 5.714 | 5.799 | 5.713 | 5.730 | 1,876,633 | +0.04(+0.76%) |
Jan 21, 2003 | 5.890 | 5.898 | 5.681 | 5.687 | 2,702,152 | -0.19(-3.19%) |
Jan 17, 2003 | 5.953 | 5.954 | 5.830 | 5.874 | 1,614,792 | -0.08(-1.32%) |
Jan 16, 2003 | 5.855 | 5.953 | 5.852 | 5.953 | 2,009,741 | +0.11(+1.92%) |
Jan 15, 2003 | 5.940 | 5.953 | 5.793 | 5.841 | 2,462,183 | -0.11(-1.88%) |
Jan 14, 2003 | 6.017 | 6.065 | 5.929 | 5.953 | 2,009,741 | -0.10(-1.59%) |
Jan 13, 2003 | 6.012 | 6.081 | 5.938 | 6.049 | 2,087,856 | +0.04(+0.67%) |
Jan 10, 2003 | 5.969 | 6.065 | 5.961 | 6.009 | 1,467,311 | +0.02(+0.27%) |
Jan 09, 2003 | 5.930 | 6.081 | 5.929 | 5.993 | 1,889,132 | +0.06(+1.08%) |
Jan 08, 2003 | 5.855 | 5.934 | 5.802 | 5.929 | 1,999,118 | +0.09(+1.53%) |
Jan 07, 2003 | 5.972 | 5.993 | 5.812 | 5.839 | 3,732,645 | -0.17(-2.82%) |
Jan 06, 2003 | 5.969 | 6.065 | 5.969 | 6.009 | 2,578,418 | +0.03(+0.48%) |
Jan 03, 2003 | 5.993 | 6.030 | 5.911 | 5.980 | 1,767,897 | -0.01(-0.21%) |
Jan 02, 2003 | 5.775 | 6.033 | 5.775 | 5.993 | 3,155,844 | +0.22(+3.88%) |
Dec 31, 2002 | 5.689 | 5.838 | 5.689 | 5.769 | 1,865,385 | +0.07(+1.18%) |
Dec 30, 2002 | 5.604 | 5.734 | 5.580 | 5.702 | 1,253,588 | +0.06(+1.11%) |
Dec 27, 2002 | 5.716 | 5.726 | 5.626 | 5.639 | 1,122,980 | -0.09(-1.56%) |
Dec 26, 2002 | 5.652 | 5.777 | 5.652 | 5.729 | 1,317,955 | +0.10(+1.79%) |
Dec 24, 2002 | 5.697 | 5.698 | 5.599 | 5.628 | 1,731,652 | -0.08(-1.32%) |
Dec 23, 2002 | 5.882 | 5.882 | 5.681 | 5.703 | 2,125,976 | -0.18(-3.05%) |
Dec 20, 2002 | 5.769 | 5.953 | 5.758 | 5.882 | 3,046,483 | +0.12(+2.03%) |
Dec 19, 2002 | 5.839 | 5.935 | 5.705 | 5.766 | 3,444,557 | -0.07(-1.15%) |
Dec 18, 2002 | 5.905 | 5.913 | 5.756 | 5.833 | 1,894,756 | -0.09(-1.51%) |
Dec 17, 2002 | 6.009 | 6.009 | 5.886 | 5.922 | 1,766,648 | -0.07(-1.15%) |
Dec 16, 2002 | 5.905 | 6.009 | 5.825 | 5.991 | 2,667,782 | +0.10(+1.66%) |
Dec 13, 2002 | 5.905 | 5.969 | 5.825 | 5.894 | 3,949,492 | -0.04(-0.62%) |
Dec 12, 2002 | 5.889 | 5.934 | 5.833 | 5.930 | 2,471,557 | +0.07(+1.26%) |
Dec 11, 2002 | 5.796 | 5.857 | 5.745 | 5.857 | 1,549,800 | +0.05(+0.83%) |
Dec 10, 2002 | 5.769 | 5.825 | 5.724 | 5.809 | 2,035,363 | +0.02(+0.42%) |
Dec 09, 2002 | 5.887 | 5.889 | 5.785 | 5.785 | 2,295,330 | -0.13(-2.27%) |
Dec 06, 2002 | 5.865 | 5.945 | 5.786 | 5.919 | 2,119,727 | +0.01(+0.24%) |
Dec 05, 2002 | 6.066 | 6.066 | 5.822 | 5.905 | 2,754,021 | -0.16(-2.66%) |
Dec 04, 2002 | 5.985 | 6.110 | 5.908 | 6.066 | 2,712,151 | +0.04(+0.69%) |
Dec 03, 2002 | 6.135 | 6.185 | 6.017 | 6.025 | 2,836,510 | -0.09(-1.54%) |