Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 5.365 | 5.449 | 5.256 | 5.281 | 88,751 | -0.06(-1.10%) |
Feb 27, 2003 | 5.231 | 5.449 | 5.214 | 5.340 | 403,319 | +0.30(+5.99%) |
Feb 26, 2003 | 4.929 | 5.155 | 4.845 | 5.038 | 67,160 | +0.17(+3.44%) |
Feb 25, 2003 | 5.038 | 5.072 | 4.862 | 4.870 | 115,472 | -0.21(-4.13%) |
Feb 24, 2003 | 5.323 | 5.365 | 5.038 | 5.080 | 107,718 | -0.06(-1.14%) |
Feb 21, 2003 | 5.197 | 5.281 | 5.072 | 5.139 | 114,160 | -0.06(-1.13%) |
Feb 20, 2003 | 5.533 | 5.533 | 5.147 | 5.197 | 139,569 | -0.20(-3.73%) |
Feb 19, 2003 | 5.281 | 5.407 | 5.114 | 5.399 | 120,244 | +0.16(+3.04%) |
Feb 18, 2003 | 5.860 | 5.952 | 5.239 | 5.239 | 482,289 | +1.05(+25.00%) |
Feb 14, 2003 | 4.191 | 4.191 | 4.191 | 4.191 | 0 | +0.00(+0.00%) |
Feb 13, 2003 | 4.225 | 4.233 | 4.191 | 4.191 | 12,286 | -0.03(-0.79%) |
Feb 12, 2003 | 4.200 | 4.225 | 4.200 | 4.225 | 37,337 | +0.02(+0.40%) |
Feb 11, 2003 | 4.150 | 4.208 | 3.923 | 4.208 | 4,771 | -0.00(-0.10%) |
Feb 10, 2003 | 4.217 | 4.217 | 4.212 | 4.212 | 357 | +0.02(+0.50%) |
Feb 07, 2003 | 4.309 | 4.309 | 4.191 | 4.191 | 5,010 | -0.08(-1.86%) |
Feb 06, 2003 | 4.254 | 4.271 | 4.254 | 4.271 | 13,718 | -0.02(-0.49%) |
Feb 05, 2003 | 4.317 | 4.317 | 4.292 | 4.292 | 3,459 | -0.01(-0.19%) |
Feb 04, 2003 | 4.317 | 4.317 | 4.300 | 4.300 | 2,862 | -0.01(-0.18%) |
Feb 03, 2003 | 4.300 | 4.317 | 4.300 | 4.308 | 14,434 | +0.01(+0.18%) |
Jan 31, 2003 | 4.334 | 4.342 | 4.300 | 4.300 | 6,441 | -0.04(-0.95%) |
Jan 30, 2003 | 4.317 | 4.350 | 4.317 | 4.342 | 4,413 | +0.02(+0.56%) |
Jan 29, 2003 | 4.342 | 4.342 | 4.317 | 4.317 | 3,340 | -0.01(-0.19%) |
Jan 28, 2003 | 4.317 | 4.326 | 4.309 | 4.326 | 4,175 | +0.00(+0.00%) |
Jan 27, 2003 | 4.317 | 4.342 | 4.317 | 4.326 | 5,606 | -0.03(-0.58%) |
Jan 24, 2003 | 4.208 | 4.359 | 4.208 | 4.351 | 19,563 | +0.08(+1.96%) |
Jan 23, 2003 | 4.317 | 4.317 | 4.233 | 4.267 | 2,624 | -0.01(-0.20%) |
Jan 22, 2003 | 4.250 | 4.317 | 4.217 | 4.275 | 5,487 | -0.08(-1.92%) |
Jan 21, 2003 | 4.393 | 4.393 | 4.359 | 4.359 | 5,964 | -0.02(-0.36%) |
Jan 17, 2003 | 4.309 | 4.569 | 4.309 | 4.375 | 6,203 | +0.07(+1.54%) |
Jan 16, 2003 | 4.309 | 4.552 | 4.284 | 4.309 | 70,500 | -0.01(-0.19%) |
Jan 15, 2003 | 4.309 | 4.317 | 4.292 | 4.317 | 62,985 | +0.01(+0.21%) |
Jan 14, 2003 | 4.242 | 4.309 | 4.242 | 4.308 | 30,061 | +0.07(+1.56%) |
Jan 13, 2003 | 4.242 | 4.242 | 4.233 | 4.242 | 30,776 | +0.05(+1.20%) |
Jan 10, 2003 | 4.200 | 4.233 | 4.191 | 4.191 | 35,548 | -0.06(-1.38%) |
Jan 09, 2003 | 4.166 | 4.250 | 4.133 | 4.250 | 132,769 | +0.14(+3.47%) |
Jan 08, 2003 | 4.108 | 4.108 | 4.066 | 4.108 | 9,781 | +0.03(+0.62%) |
Jan 07, 2003 | 4.057 | 4.082 | 4.024 | 4.082 | 19,563 | +0.08(+2.10%) |
Jan 06, 2003 | 4.024 | 4.024 | 3.999 | 3.999 | 3,220 | -0.03(-0.63%) |
Jan 03, 2003 | 4.099 | 4.099 | 4.024 | 4.024 | 1,550 | +0.00(+0.10%) |
Jan 02, 2003 | 4.108 | 4.191 | 3.998 | 4.020 | 4,294 | +0.02(+0.52%) |
Dec 31, 2002 | 3.982 | 4.183 | 3.898 | 3.999 | 20,875 | -0.01(-0.19%) |
Dec 30, 2002 | 3.948 | 4.007 | 3.940 | 4.006 | 5,606 | +0.06(+1.46%) |
Dec 27, 2002 | 3.948 | 3.948 | 3.948 | 3.948 | 596 | -0.07(-1.65%) |
Dec 26, 2002 | 3.990 | 4.015 | 3.982 | 4.015 | 10,020 | -0.04(-1.05%) |
Dec 24, 2002 | 4.032 | 4.057 | 4.024 | 4.057 | 9,185 | +0.01(+0.21%) |
Dec 23, 2002 | 4.074 | 4.175 | 4.049 | 4.049 | 10,736 | -0.05(-1.23%) |
Dec 20, 2002 | 4.183 | 4.183 | 4.066 | 4.099 | 5,248 | -0.01(-0.20%) |
Dec 19, 2002 | 4.108 | 4.108 | 4.108 | 4.108 | 0 | +0.00(+0.00%) |
Dec 18, 2002 | 4.150 | 4.150 | 4.108 | 4.108 | 5,964 | +0.00(+0.00%) |
Dec 17, 2002 | 4.183 | 4.191 | 4.108 | 4.108 | 12,167 | -0.09(-2.20%) |
Dec 16, 2002 | 4.225 | 4.233 | 4.191 | 4.200 | 9,066 | +0.01(+0.20%) |
Dec 13, 2002 | 4.191 | 4.191 | 4.191 | 4.191 | 1,670 | +0.00(+0.00%) |
Dec 12, 2002 | 4.191 | 4.191 | 4.191 | 4.191 | 9,901 | +0.00(+0.00%) |
Dec 11, 2002 | 4.191 | 4.191 | 4.191 | 4.191 | 11,571 | +0.00(+0.00%) |
Dec 10, 2002 | 4.191 | 4.191 | 4.191 | 4.191 | 37,576 | +0.00(+0.00%) |
Dec 09, 2002 | 4.191 | 4.200 | 4.191 | 4.191 | 35,906 | +0.00(+0.02%) |
Dec 06, 2002 | 4.191 | 4.192 | 4.158 | 4.191 | 221,521 | -0.00(-0.04%) |
Dec 05, 2002 | 4.159 | 4.199 | 4.159 | 4.192 | 24,693 | +0.03(+0.81%) |
Dec 04, 2002 | 4.159 | 4.159 | 4.159 | 4.159 | 119 | -0.03(-0.78%) |
Dec 03, 2002 | 4.149 | 4.191 | 4.149 | 4.191 | 19,205 | +0.00(+0.00%) |