Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 4.899 | 5.024 | 4.893 | 5.020 | 434,161 | +0.15(+3.12%) |
Feb 27, 2003 | 4.838 | 4.905 | 4.838 | 4.869 | 429,039 | -0.01(-0.17%) |
Feb 26, 2003 | 4.961 | 4.961 | 4.877 | 4.877 | 268,302 | -0.08(-1.61%) |
Feb 25, 2003 | 4.899 | 4.967 | 4.842 | 4.957 | 305,132 | +0.04(+0.75%) |
Feb 24, 2003 | 5.082 | 5.082 | 4.920 | 4.920 | 397,575 | -0.16(-3.19%) |
Feb 21, 2003 | 4.977 | 5.084 | 4.965 | 5.082 | 420,990 | +0.12(+2.44%) |
Feb 20, 2003 | 5.084 | 5.104 | 4.957 | 4.961 | 444,406 | -0.12(-2.42%) |
Feb 19, 2003 | 5.110 | 5.119 | 5.063 | 5.084 | 516,115 | -0.04(-0.72%) |
Feb 18, 2003 | 5.145 | 5.180 | 5.080 | 5.121 | 556,117 | -0.01(-0.28%) |
Feb 14, 2003 | 5.162 | 5.170 | 5.082 | 5.135 | 375,135 | -0.03(-0.52%) |
Feb 13, 2003 | 5.104 | 5.170 | 5.096 | 5.162 | 204,397 | +0.05(+0.92%) |
Feb 12, 2003 | 5.131 | 5.203 | 5.104 | 5.115 | 456,113 | -0.04(-0.72%) |
Feb 11, 2003 | 5.289 | 5.305 | 5.151 | 5.151 | 323,182 | -0.15(-2.90%) |
Feb 10, 2003 | 5.293 | 5.330 | 5.289 | 5.305 | 142,444 | +0.01(+0.27%) |
Feb 07, 2003 | 5.320 | 5.348 | 5.285 | 5.291 | 218,544 | -0.02(-0.39%) |
Feb 06, 2003 | 5.258 | 5.389 | 5.258 | 5.311 | 245,618 | +0.05(+0.97%) |
Feb 05, 2003 | 5.457 | 5.510 | 5.254 | 5.260 | 264,155 | -0.18(-3.39%) |
Feb 04, 2003 | 5.477 | 5.479 | 5.369 | 5.445 | 303,913 | -0.05(-0.97%) |
Feb 03, 2003 | 5.387 | 5.498 | 5.354 | 5.498 | 265,863 | +0.12(+2.17%) |
Jan 31, 2003 | 5.268 | 5.408 | 5.268 | 5.381 | 394,892 | +0.09(+1.63%) |
Jan 30, 2003 | 5.432 | 5.434 | 5.289 | 5.295 | 336,597 | -0.15(-2.68%) |
Jan 29, 2003 | 5.371 | 5.447 | 5.213 | 5.441 | 397,819 | +0.08(+1.45%) |
Jan 28, 2003 | 5.426 | 5.436 | 5.346 | 5.363 | 437,088 | -0.05(-0.98%) |
Jan 27, 2003 | 5.652 | 5.652 | 5.412 | 5.416 | 408,795 | -0.29(-5.03%) |
Jan 24, 2003 | 5.789 | 5.789 | 5.637 | 5.703 | 398,794 | -0.08(-1.45%) |
Jan 23, 2003 | 5.740 | 5.789 | 5.576 | 5.787 | 448,064 | +0.03(+0.53%) |
Jan 22, 2003 | 5.822 | 5.875 | 5.740 | 5.756 | 280,741 | -0.07(-1.13%) |
Jan 21, 2003 | 5.928 | 5.955 | 5.822 | 5.822 | 179,274 | -0.09(-1.56%) |
Jan 17, 2003 | 5.986 | 6.027 | 5.867 | 5.914 | 300,498 | -0.07(-1.23%) |
Jan 16, 2003 | 5.723 | 5.988 | 5.721 | 5.988 | 370,500 | +0.24(+4.14%) |
Jan 15, 2003 | 5.976 | 5.976 | 5.746 | 5.750 | 567,581 | -0.19(-3.28%) |
Jan 14, 2003 | 6.006 | 6.006 | 5.906 | 5.945 | 207,324 | -0.09(-1.53%) |
Jan 13, 2003 | 5.982 | 6.062 | 5.982 | 6.037 | 204,885 | +0.08(+1.27%) |
Jan 10, 2003 | 6.006 | 6.037 | 5.961 | 5.961 | 146,590 | -0.08(-1.26%) |
Jan 09, 2003 | 5.883 | 6.060 | 5.875 | 6.037 | 236,593 | +0.15(+2.61%) |
Jan 08, 2003 | 5.992 | 5.992 | 5.875 | 5.883 | 123,906 | -0.11(-1.88%) |
Jan 07, 2003 | 6.068 | 6.084 | 5.996 | 5.996 | 158,786 | -0.07(-1.18%) |
Jan 06, 2003 | 5.941 | 6.125 | 5.937 | 6.068 | 290,498 | +0.15(+2.49%) |
Jan 03, 2003 | 5.861 | 5.984 | 5.853 | 5.920 | 260,740 | +0.06(+0.98%) |
Jan 02, 2003 | 5.822 | 5.986 | 5.762 | 5.863 | 488,553 | +0.03(+0.53%) |
Dec 31, 2002 | 5.781 | 5.894 | 5.723 | 5.832 | 183,908 | +0.04(+0.74%) |
Dec 30, 2002 | 5.732 | 5.789 | 5.648 | 5.789 | 233,179 | +0.05(+0.79%) |
Dec 27, 2002 | 5.828 | 5.857 | 5.736 | 5.744 | 230,983 | -0.08(-1.37%) |
Dec 26, 2002 | 5.723 | 5.840 | 5.707 | 5.824 | 251,472 | +0.10(+1.75%) |
Dec 24, 2002 | 5.750 | 5.777 | 5.715 | 5.723 | 135,370 | -0.02(-0.39%) |
Dec 23, 2002 | 5.699 | 5.754 | 5.699 | 5.746 | 611,485 | +0.03(+0.61%) |
Dec 20, 2002 | 5.781 | 5.836 | 5.711 | 5.711 | 1,483,955 | -0.06(-1.03%) |
Dec 19, 2002 | 5.900 | 5.900 | 5.764 | 5.771 | 533,921 | -0.13(-2.19%) |
Dec 18, 2002 | 5.988 | 6.000 | 5.867 | 5.900 | 312,694 | -0.14(-2.31%) |
Dec 17, 2002 | 5.988 | 6.105 | 5.982 | 6.039 | 468,065 | +0.00(+0.00%) |
Dec 16, 2002 | 6.037 | 6.055 | 5.986 | 6.039 | 792,467 | +0.01(+0.20%) |
Dec 13, 2002 | 6.129 | 6.146 | 6.023 | 6.027 | 290,010 | -0.13(-2.16%) |
Dec 12, 2002 | 6.201 | 6.217 | 6.113 | 6.160 | 173,908 | -0.03(-0.50%) |
Dec 11, 2002 | 6.263 | 6.273 | 6.160 | 6.191 | 443,186 | -0.11(-1.82%) |
Dec 10, 2002 | 6.242 | 6.334 | 6.242 | 6.306 | 171,713 | +0.08(+1.22%) |
Dec 09, 2002 | 6.351 | 6.355 | 6.226 | 6.230 | 324,889 | -0.12(-1.90%) |
Dec 06, 2002 | 6.174 | 6.369 | 6.172 | 6.351 | 168,054 | +0.14(+2.18%) |
Dec 05, 2002 | 6.357 | 6.357 | 6.160 | 6.215 | 169,030 | -0.14(-2.19%) |
Dec 04, 2002 | 6.252 | 6.369 | 6.150 | 6.355 | 293,912 | +0.10(+1.54%) |
Dec 03, 2002 | 6.396 | 6.396 | 6.242 | 6.258 | 294,644 | -0.13(-2.02%) |