Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 5.522 | 5.552 | 5.324 | 5.354 | 101,837 | -0.16(-2.89%) |
Feb 27, 2003 | 5.505 | 5.526 | 5.453 | 5.514 | 39,551 | +0.01(+0.24%) |
Feb 26, 2003 | 5.544 | 5.604 | 5.445 | 5.501 | 103,808 | -0.05(-0.93%) |
Feb 25, 2003 | 5.613 | 5.630 | 5.406 | 5.552 | 114,595 | -0.07(-1.30%) |
Feb 24, 2003 | 5.604 | 5.669 | 5.604 | 5.626 | 53,006 | -0.02(-0.38%) |
Feb 21, 2003 | 5.673 | 5.742 | 5.604 | 5.647 | 217,476 | +0.00(+0.08%) |
Feb 20, 2003 | 5.570 | 5.798 | 5.488 | 5.643 | 175,025 | +0.10(+1.79%) |
Feb 19, 2003 | 5.380 | 5.548 | 5.324 | 5.544 | 129,905 | +0.16(+2.96%) |
Feb 18, 2003 | 5.358 | 5.389 | 5.328 | 5.384 | 167,833 | +0.04(+0.73%) |
Feb 14, 2003 | 5.091 | 5.345 | 5.065 | 5.345 | 124,918 | +0.21(+4.11%) |
Feb 13, 2003 | 5.173 | 5.173 | 5.022 | 5.134 | 95,109 | -0.04(-0.75%) |
Feb 12, 2003 | 5.070 | 5.195 | 5.026 | 5.173 | 89,310 | +0.10(+1.95%) |
Feb 11, 2003 | 5.087 | 5.203 | 5.035 | 5.074 | 235,106 | -0.03(-0.50%) |
Feb 10, 2003 | 5.077 | 5.099 | 4.850 | 5.099 | 115,291 | +0.00(+0.08%) |
Feb 07, 2003 | 5.001 | 5.164 | 5.001 | 5.095 | 139,068 | +0.09(+1.90%) |
Feb 06, 2003 | 5.044 | 5.113 | 4.927 | 5.001 | 358,053 | -0.03(-0.60%) |
Feb 05, 2003 | 4.936 | 5.039 | 4.798 | 5.031 | 255,752 | +0.16(+3.27%) |
Feb 04, 2003 | 4.949 | 4.953 | 4.828 | 4.871 | 120,163 | -0.04(-0.88%) |
Feb 03, 2003 | 5.074 | 5.078 | 4.871 | 4.914 | 113,435 | -0.14(-2.73%) |
Jan 31, 2003 | 4.686 | 5.108 | 4.686 | 5.052 | 104,504 | +0.30(+6.35%) |
Jan 30, 2003 | 4.858 | 4.858 | 4.600 | 4.751 | 85,227 | -0.11(-2.22%) |
Jan 29, 2003 | 4.625 | 5.022 | 4.574 | 4.858 | 121,090 | +0.25(+5.43%) |
Jan 28, 2003 | 4.569 | 4.660 | 4.557 | 4.608 | 196,830 | +0.03(+0.66%) |
Jan 27, 2003 | 4.526 | 4.613 | 4.466 | 4.578 | 146,608 | +0.01(+0.19%) |
Jan 24, 2003 | 4.686 | 4.746 | 4.518 | 4.569 | 191,843 | -0.22(-4.59%) |
Jan 23, 2003 | 4.720 | 4.858 | 4.720 | 4.789 | 141,968 | +0.07(+1.46%) |
Jan 22, 2003 | 4.759 | 4.828 | 4.634 | 4.720 | 170,269 | -0.02(-0.45%) |
Jan 21, 2003 | 4.867 | 4.871 | 4.742 | 4.742 | 110,652 | -0.08(-1.70%) |
Jan 17, 2003 | 4.850 | 5.001 | 4.785 | 4.824 | 108,332 | -0.17(-3.45%) |
Jan 16, 2003 | 4.914 | 5.005 | 4.884 | 4.996 | 122,714 | +0.01(+0.26%) |
Jan 15, 2003 | 4.673 | 5.044 | 4.660 | 4.983 | 559,523 | +0.34(+7.24%) |
Jan 14, 2003 | 4.673 | 4.686 | 4.591 | 4.647 | 231,511 | -0.03(-0.65%) |
Jan 13, 2003 | 4.526 | 4.677 | 4.522 | 4.677 | 215,156 | +0.21(+4.63%) |
Jan 10, 2003 | 4.738 | 4.738 | 4.470 | 4.470 | 768,533 | -0.32(-6.74%) |
Jan 09, 2003 | 5.108 | 5.121 | 4.673 | 4.794 | 425,906 | -0.17(-3.39%) |
Jan 08, 2003 | 5.173 | 5.389 | 4.957 | 4.962 | 146,492 | -0.22(-4.16%) |
Jan 07, 2003 | 5.169 | 5.307 | 5.087 | 5.177 | 348,426 | +0.13(+2.47%) |
Jan 06, 2003 | 4.785 | 5.138 | 4.677 | 5.052 | 190,335 | +0.33(+7.02%) |
Jan 03, 2003 | 4.720 | 4.815 | 4.526 | 4.721 | 137,097 | -0.02(-0.45%) |
Jan 02, 2003 | 4.638 | 4.884 | 4.557 | 4.742 | 206,573 | +0.19(+4.27%) |
Dec 31, 2002 | 4.337 | 4.660 | 4.337 | 4.548 | 178,504 | +0.18(+4.04%) |
Dec 30, 2002 | 4.401 | 4.419 | 4.311 | 4.371 | 103,692 | +0.03(+0.70%) |
Dec 27, 2002 | 4.337 | 4.419 | 4.311 | 4.341 | 29,692 | +0.00(+0.00%) |
Dec 26, 2002 | 4.354 | 4.393 | 4.341 | 4.341 | 29,808 | +0.01(+0.20%) |
Dec 24, 2002 | 4.332 | 4.341 | 4.289 | 4.332 | 166,789 | +0.00(+0.00%) |
Dec 23, 2002 | 4.186 | 4.350 | 4.203 | 4.332 | 490,743 | +0.06(+1.52%) |
Dec 20, 2002 | 4.186 | 4.276 | 4.117 | 4.268 | 329,172 | +0.18(+4.43%) |
Dec 19, 2002 | 4.091 | 4.091 | 4.044 | 4.087 | 65,068 | +0.05(+1.28%) |
Dec 18, 2002 | 4.074 | 4.100 | 4.013 | 4.035 | 79,567 | -0.08(-1.89%) |
Dec 17, 2002 | 4.117 | 4.138 | 4.061 | 4.113 | 271,526 | -0.00(-0.10%) |
Dec 16, 2002 | 4.061 | 4.164 | 4.035 | 4.117 | 280,805 | +0.06(+1.58%) |
Dec 13, 2002 | 4.091 | 4.108 | 4.031 | 4.053 | 136,401 | -0.03(-0.73%) |
Dec 12, 2002 | 4.173 | 4.173 | 4.052 | 4.082 | 83,626 | -0.03(-0.84%) |
Dec 11, 2002 | 4.065 | 4.177 | 4.065 | 4.117 | 249,837 | +0.03(+0.63%) |
Dec 10, 2002 | 4.100 | 4.181 | 4.091 | 4.091 | 195,438 | -0.00(-0.11%) |
Dec 09, 2002 | 4.285 | 4.324 | 4.095 | 4.095 | 189,407 | -0.19(-4.43%) |
Dec 06, 2002 | 4.332 | 4.440 | 4.285 | 4.285 | 32,592 | -0.06(-1.48%) |
Dec 05, 2002 | 4.643 | 4.643 | 4.143 | 4.349 | 152,639 | -0.34(-7.18%) |
Dec 04, 2002 | 4.479 | 4.712 | 4.444 | 4.686 | 63,561 | +0.19(+4.32%) |
Dec 03, 2002 | 4.638 | 4.638 | 4.332 | 4.492 | 108,100 | -0.14(-3.07%) |