Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 6.408 | 6.408 | 6.231 | 6.231 | 4,132 | -0.15(-2.40%) |
Feb 27, 2003 | 6.531 | 6.541 | 6.320 | 6.385 | 6,387 | -0.19(-2.90%) |
Feb 26, 2003 | 6.609 | 6.643 | 6.575 | 6.575 | 939 | -0.09(-1.28%) |
Feb 25, 2003 | 6.541 | 6.810 | 6.504 | 6.660 | 3,569 | +0.16(+2.52%) |
Feb 24, 2003 | 6.156 | 6.575 | 6.132 | 6.497 | 14,840 | +0.36(+5.94%) |
Feb 21, 2003 | 6.153 | 6.166 | 6.132 | 6.132 | 1,690 | -0.05(-0.83%) |
Feb 20, 2003 | 6.183 | 6.183 | 6.183 | 6.183 | 0 | +0.00(+0.00%) |
Feb 19, 2003 | 6.183 | 6.183 | 6.183 | 6.183 | 0 | +0.00(+0.00%) |
Feb 18, 2003 | 6.047 | 6.201 | 6.047 | 6.183 | 2,066 | +0.17(+2.83%) |
Feb 14, 2003 | 5.938 | 6.013 | 5.938 | 6.013 | 563 | +0.09(+1.55%) |
Feb 13, 2003 | 5.921 | 5.921 | 5.921 | 5.921 | 187 | +0.08(+1.40%) |
Feb 12, 2003 | 5.819 | 5.839 | 5.819 | 5.839 | 2,066 | +0.01(+0.23%) |
Feb 11, 2003 | 5.877 | 5.877 | 5.826 | 5.826 | 3,757 | -0.09(-1.44%) |
Feb 10, 2003 | 5.877 | 5.911 | 5.877 | 5.911 | 2,817 | +0.05(+0.87%) |
Feb 07, 2003 | 5.758 | 5.860 | 5.741 | 5.860 | 2,629 | +0.11(+1.96%) |
Feb 06, 2003 | 5.747 | 5.788 | 5.741 | 5.747 | 2,442 | -0.08(-1.35%) |
Feb 05, 2003 | 5.649 | 5.826 | 5.649 | 5.826 | 6,574 | +0.12(+2.09%) |
Feb 04, 2003 | 5.536 | 5.707 | 5.536 | 5.707 | 2,066 | +0.17(+3.08%) |
Feb 03, 2003 | 5.536 | 5.536 | 5.536 | 5.536 | 375 | +0.07(+1.25%) |
Jan 30, 2003 | 5.468 | 5.468 | 5.468 | 5.468 | 0 | +0.00(+0.00%) |
Jan 28, 2003 | 5.471 | 5.502 | 5.451 | 5.468 | 3,005 | -0.05(-0.93%) |
Jan 27, 2003 | 5.519 | 5.519 | 5.519 | 5.519 | 375 | +0.12(+2.21%) |
Jan 23, 2003 | 5.332 | 5.502 | 5.223 | 5.400 | 11,271 | +0.15(+2.92%) |
Jan 22, 2003 | 5.247 | 5.247 | 5.247 | 5.247 | 0 | +0.00(+0.00%) |
Jan 21, 2003 | 5.247 | 5.247 | 5.247 | 5.247 | 0 | +0.00(+0.00%) |
Jan 17, 2003 | 5.247 | 5.247 | 5.247 | 5.247 | 4,320 | +0.03(+0.59%) |
Jan 16, 2003 | 5.216 | 5.216 | 5.216 | 5.216 | 6,199 | -0.23(-4.25%) |
Jan 15, 2003 | 5.448 | 5.448 | 5.366 | 5.448 | 15,216 | +0.32(+6.25%) |
Jan 14, 2003 | 5.127 | 5.127 | 5.127 | 5.127 | 375 | -0.32(-5.88%) |
Jan 13, 2003 | 5.448 | 5.448 | 5.448 | 5.448 | 375 | -0.06(-1.17%) |
Jan 10, 2003 | 5.512 | 5.512 | 5.512 | 5.512 | 0 | +0.00(+0.00%) |
Jan 09, 2003 | 5.512 | 5.512 | 5.512 | 5.512 | 0 | +0.00(+0.00%) |
Jan 08, 2003 | 5.512 | 5.512 | 5.512 | 5.512 | 0 | +0.00(+0.00%) |
Jan 07, 2003 | 5.512 | 5.512 | 5.512 | 5.512 | 187 | +0.10(+1.76%) |
Jan 03, 2003 | 5.417 | 5.417 | 5.417 | 5.417 | 563 | -0.03(-0.63%) |
Jan 02, 2003 | 5.451 | 5.451 | 5.451 | 5.451 | 563 | +0.00(+0.00%) |
Dec 31, 2002 | 5.451 | 5.451 | 5.451 | 5.451 | 0 | +0.00(+0.00%) |
Dec 27, 2002 | 5.448 | 5.451 | 5.448 | 5.451 | 2,817 | +0.33(+6.45%) |
Dec 26, 2002 | 4.916 | 5.192 | 4.916 | 5.121 | 2,442 | +0.18(+3.66%) |
Dec 24, 2002 | 4.940 | 4.940 | 4.940 | 4.940 | 1,878 | +0.06(+1.19%) |
Dec 23, 2002 | 4.882 | 4.882 | 4.882 | 4.882 | 375 | +0.08(+1.63%) |
Dec 20, 2002 | 4.838 | 4.838 | 4.804 | 4.804 | 3,569 | -0.02(-0.35%) |
Dec 19, 2002 | 4.848 | 4.848 | 4.821 | 4.821 | 1,127 | +0.02(+0.35%) |
Dec 18, 2002 | 4.804 | 4.804 | 4.804 | 4.804 | 0 | +0.00(+0.00%) |
Dec 17, 2002 | 4.804 | 4.804 | 4.804 | 4.804 | 0 | +0.00(+0.00%) |
Dec 16, 2002 | 4.804 | 4.804 | 4.804 | 4.804 | 939 | -0.12(-2.49%) |
Dec 13, 2002 | 4.926 | 4.926 | 4.926 | 4.926 | 0 | +0.00(+0.00%) |
Dec 12, 2002 | 4.947 | 4.947 | 4.926 | 4.926 | 939 | -0.05(-1.03%) |
Dec 11, 2002 | 4.977 | 4.977 | 4.977 | 4.977 | 0 | +0.00(+0.00%) |
Dec 10, 2002 | 4.977 | 4.977 | 4.977 | 4.977 | 0 | +0.00(+0.00%) |
Dec 09, 2002 | 4.977 | 4.977 | 4.977 | 4.977 | 0 | +0.00(+0.00%) |
Dec 06, 2002 | 4.977 | 4.977 | 4.977 | 4.977 | 0 | +0.00(+0.00%) |
Dec 05, 2002 | 4.977 | 4.977 | 4.977 | 4.977 | 0 | +0.00(+0.00%) |
Dec 04, 2002 | 4.977 | 4.977 | 4.977 | 4.977 | 0 | +0.00(+0.00%) |
Dec 03, 2002 | 5.114 | 5.127 | 4.977 | 4.977 | 8,265 | -0.14(-2.66%) |