Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 5.258 | 5.258 | 5.178 | 5.230 | 55,289 | +0.00(+0.00%) |
Feb 27, 2003 | 5.264 | 5.264 | 5.212 | 5.230 | 65,262 | +0.02(+0.44%) |
Feb 26, 2003 | 5.258 | 5.310 | 5.207 | 5.207 | 57,388 | -0.12(-2.25%) |
Feb 25, 2003 | 5.372 | 5.372 | 5.321 | 5.327 | 144,697 | -0.03(-0.64%) |
Feb 24, 2003 | 5.418 | 5.498 | 5.361 | 5.361 | 125,450 | +0.00(+0.00%) |
Feb 21, 2003 | 5.361 | 5.430 | 5.298 | 5.361 | 70,336 | +0.02(+0.32%) |
Feb 20, 2003 | 5.287 | 5.401 | 5.230 | 5.344 | 76,810 | +0.09(+1.63%) |
Feb 19, 2003 | 5.258 | 5.287 | 5.201 | 5.258 | 153,270 | +0.02(+0.33%) |
Feb 18, 2003 | 5.315 | 5.355 | 5.235 | 5.241 | 154,145 | -0.13(-2.45%) |
Feb 14, 2003 | 5.287 | 5.395 | 5.258 | 5.372 | 95,006 | +0.09(+1.62%) |
Feb 13, 2003 | 5.344 | 5.407 | 5.258 | 5.287 | 109,178 | -0.09(-1.60%) |
Feb 12, 2003 | 5.321 | 5.458 | 5.310 | 5.372 | 128,950 | +0.05(+0.97%) |
Feb 11, 2003 | 5.355 | 5.458 | 5.235 | 5.321 | 171,991 | -0.05(-0.96%) |
Feb 10, 2003 | 5.487 | 5.487 | 5.287 | 5.372 | 139,273 | -0.06(-1.05%) |
Feb 07, 2003 | 5.572 | 5.590 | 5.430 | 5.430 | 78,909 | -0.14(-2.56%) |
Feb 06, 2003 | 5.698 | 5.698 | 5.464 | 5.572 | 60,188 | -0.10(-1.71%) |
Feb 05, 2003 | 5.567 | 5.698 | 5.567 | 5.670 | 51,440 | +0.16(+2.90%) |
Feb 04, 2003 | 5.601 | 5.607 | 5.441 | 5.510 | 67,362 | -0.12(-2.13%) |
Feb 03, 2003 | 5.704 | 5.704 | 5.630 | 5.630 | 50,390 | -0.04(-0.71%) |
Jan 31, 2003 | 5.635 | 5.687 | 5.613 | 5.670 | 49,690 | +0.03(+0.61%) |
Jan 30, 2003 | 5.658 | 5.715 | 5.544 | 5.635 | 90,457 | +0.05(+0.82%) |
Jan 29, 2003 | 5.670 | 5.727 | 5.572 | 5.590 | 101,655 | -0.06(-1.01%) |
Jan 28, 2003 | 5.715 | 5.715 | 5.572 | 5.647 | 162,018 | -0.06(-1.10%) |
Jan 27, 2003 | 5.693 | 5.710 | 5.630 | 5.710 | 108,479 | +0.05(+0.91%) |
Jan 24, 2003 | 5.830 | 5.830 | 5.658 | 5.658 | 75,060 | -0.15(-2.56%) |
Jan 23, 2003 | 5.727 | 5.830 | 5.664 | 5.807 | 173,391 | +0.06(+1.09%) |
Jan 22, 2003 | 5.715 | 5.830 | 5.715 | 5.744 | 117,927 | -0.02(-0.40%) |
Jan 21, 2003 | 5.944 | 6.001 | 5.738 | 5.767 | 167,092 | -0.14(-2.32%) |
Jan 17, 2003 | 6.041 | 6.104 | 5.733 | 5.904 | 151,870 | -0.14(-2.27%) |
Jan 16, 2003 | 6.401 | 6.401 | 6.001 | 6.041 | 103,929 | -0.36(-5.63%) |
Jan 15, 2003 | 5.984 | 6.418 | 5.973 | 6.401 | 274,347 | +0.41(+6.77%) |
Jan 14, 2003 | 6.001 | 6.053 | 5.973 | 5.995 | 106,904 | -0.01(-0.10%) |
Jan 13, 2003 | 5.887 | 6.001 | 5.801 | 6.001 | 83,808 | +0.12(+2.04%) |
Jan 10, 2003 | 5.887 | 6.030 | 5.818 | 5.881 | 132,624 | -0.04(-0.68%) |
Jan 09, 2003 | 5.921 | 6.058 | 5.881 | 5.921 | 151,520 | +0.06(+0.97%) |
Jan 08, 2003 | 5.967 | 6.013 | 5.853 | 5.864 | 104,279 | -0.10(-1.63%) |
Jan 07, 2003 | 5.898 | 6.144 | 5.898 | 5.961 | 135,598 | +0.12(+2.05%) |
Jan 06, 2003 | 5.653 | 5.841 | 5.635 | 5.841 | 106,204 | +0.25(+4.39%) |
Jan 03, 2003 | 5.624 | 5.681 | 5.578 | 5.595 | 123,001 | -0.03(-0.51%) |
Jan 02, 2003 | 5.510 | 5.687 | 5.504 | 5.624 | 102,530 | +0.15(+2.82%) |
Dec 31, 2002 | 5.407 | 5.675 | 5.355 | 5.470 | 205,935 | +0.01(+0.10%) |
Dec 30, 2002 | 5.287 | 5.464 | 5.201 | 5.464 | 229,555 | +0.26(+5.05%) |
Dec 27, 2002 | 5.372 | 5.487 | 5.201 | 5.201 | 135,423 | -0.16(-2.99%) |
Dec 26, 2002 | 5.258 | 5.470 | 5.258 | 5.361 | 130,524 | +0.11(+2.07%) |
Dec 24, 2002 | 5.287 | 5.338 | 5.144 | 5.252 | 126,500 | -0.02(-0.33%) |
Dec 23, 2002 | 5.430 | 5.515 | 5.121 | 5.270 | 455,612 | -0.38(-6.77%) |
Dec 20, 2002 | 6.047 | 6.047 | 5.630 | 5.653 | 288,869 | -0.39(-6.52%) |
Dec 19, 2002 | 6.281 | 6.333 | 5.887 | 6.047 | 249,326 | -0.24(-3.82%) |
Dec 18, 2002 | 6.356 | 6.356 | 6.155 | 6.287 | 116,177 | -0.02(-0.36%) |
Dec 17, 2002 | 6.316 | 6.430 | 6.258 | 6.310 | 160,794 | +0.05(+0.82%) |
Dec 16, 2002 | 6.104 | 6.258 | 6.018 | 6.258 | 120,901 | +0.14(+2.34%) |
Dec 13, 2002 | 6.316 | 6.316 | 6.115 | 6.115 | 69,811 | -0.14(-2.28%) |
Dec 12, 2002 | 6.270 | 6.270 | 6.087 | 6.258 | 65,437 | -0.07(-1.08%) |
Dec 11, 2002 | 6.310 | 6.333 | 6.258 | 6.327 | 51,265 | +0.07(+1.19%) |
Dec 10, 2002 | 6.133 | 6.304 | 6.133 | 6.253 | 122,126 | +0.13(+2.15%) |
Dec 09, 2002 | 6.218 | 6.270 | 6.035 | 6.121 | 91,157 | -0.10(-1.56%) |
Dec 06, 2002 | 6.230 | 6.276 | 6.155 | 6.218 | 79,434 | -0.03(-0.46%) |
Dec 05, 2002 | 6.281 | 6.281 | 6.213 | 6.247 | 33,943 | -0.02(-0.36%) |
Dec 04, 2002 | 6.281 | 6.384 | 6.230 | 6.270 | 82,934 | -0.01(-0.18%) |
Dec 03, 2002 | 6.298 | 6.344 | 6.281 | 6.281 | 54,589 | -0.02(-0.27%) |