Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 4.939 | 5.087 | 4.931 | 5.040 | 342,084 | +0.06(+1.25%) |
Feb 27, 2003 | 5.188 | 5.188 | 4.892 | 4.978 | 894,110 | -0.18(-3.48%) |
Feb 26, 2003 | 5.149 | 5.235 | 5.009 | 5.157 | 493,452 | +0.09(+1.85%) |
Feb 25, 2003 | 5.485 | 5.485 | 5.009 | 5.064 | 944,737 | -0.25(-4.70%) |
Feb 24, 2003 | 5.586 | 5.586 | 5.305 | 5.313 | 419,755 | -0.11(-2.01%) |
Feb 21, 2003 | 5.415 | 5.508 | 5.313 | 5.423 | 519,855 | +0.06(+1.16%) |
Feb 20, 2003 | 5.438 | 5.438 | 5.313 | 5.360 | 321,321 | +0.09(+1.78%) |
Feb 19, 2003 | 5.274 | 5.423 | 5.220 | 5.266 | 461,282 | +0.07(+1.35%) |
Feb 18, 2003 | 5.087 | 5.266 | 4.993 | 5.196 | 383,995 | +0.05(+1.06%) |
Feb 14, 2003 | 5.235 | 5.235 | 5.056 | 5.142 | 429,752 | -0.09(-1.79%) |
Feb 13, 2003 | 5.251 | 5.337 | 5.110 | 5.235 | 551,129 | +0.08(+1.51%) |
Feb 12, 2003 | 5.337 | 5.383 | 5.110 | 5.157 | 490,889 | -0.23(-4.34%) |
Feb 11, 2003 | 5.064 | 5.524 | 5.040 | 5.391 | 543,182 | +0.10(+1.92%) |
Feb 10, 2003 | 5.774 | 5.774 | 5.259 | 5.290 | 786,448 | -0.41(-7.12%) |
Feb 07, 2003 | 5.859 | 6.047 | 5.696 | 5.696 | 444,107 | -0.15(-2.54%) |
Feb 06, 2003 | 6.203 | 6.203 | 5.813 | 5.844 | 747,356 | -0.24(-3.97%) |
Feb 05, 2003 | 6.351 | 6.577 | 5.852 | 6.086 | 1,190,823 | -0.27(-4.29%) |
Feb 04, 2003 | 6.039 | 6.359 | 5.945 | 6.359 | 1,287,719 | +0.51(+8.67%) |
Feb 03, 2003 | 5.992 | 6.062 | 5.750 | 5.852 | 391,429 | -0.20(-3.35%) |
Jan 31, 2003 | 6.156 | 6.164 | 5.891 | 6.054 | 273,641 | -0.02(-0.35%) |
Jan 30, 2003 | 5.922 | 6.125 | 5.774 | 6.076 | 455,340 | +0.15(+2.60%) |
Jan 29, 2003 | 5.852 | 6.047 | 5.696 | 5.922 | 373,229 | -0.05(-0.91%) |
Jan 28, 2003 | 6.047 | 6.062 | 5.657 | 5.976 | 478,841 | -0.08(-1.29%) |
Jan 27, 2003 | 6.296 | 6.343 | 6.031 | 6.054 | 452,053 | -0.23(-3.71%) |
Jan 24, 2003 | 6.296 | 6.367 | 6.164 | 6.288 | 651,870 | +0.14(+2.27%) |
Jan 23, 2003 | 6.226 | 6.374 | 6.000 | 6.148 | 662,892 | +0.01(+0.14%) |
Jan 22, 2003 | 5.930 | 6.164 | 5.914 | 6.140 | 500,886 | +0.25(+4.23%) |
Jan 21, 2003 | 6.008 | 6.008 | 5.735 | 5.891 | 539,593 | -0.01(-0.12%) |
Jan 17, 2003 | 6.460 | 6.476 | 5.852 | 5.898 | 541,900 | -0.18(-2.97%) |
Jan 16, 2003 | 5.844 | 6.156 | 5.750 | 6.078 | 571,764 | +0.34(+5.99%) |
Jan 15, 2003 | 5.781 | 5.945 | 5.618 | 5.735 | 953,453 | -0.12(-2.00%) |
Jan 14, 2003 | 6.351 | 6.398 | 5.852 | 5.852 | 1,333,475 | -0.53(-8.32%) |
Jan 13, 2003 | 6.406 | 6.601 | 6.257 | 6.383 | 541,900 | -0.07(-1.08%) |
Jan 10, 2003 | 6.507 | 6.585 | 6.281 | 6.452 | 959,092 | +0.04(+0.61%) |
Jan 09, 2003 | 6.281 | 6.530 | 5.953 | 6.413 | 1,228,505 | +0.15(+2.37%) |
Jan 08, 2003 | 5.914 | 6.359 | 5.813 | 6.265 | 871,809 | +0.31(+5.24%) |
Jan 07, 2003 | 6.133 | 6.164 | 5.774 | 5.953 | 835,024 | -0.22(-3.54%) |
Jan 06, 2003 | 6.476 | 6.515 | 6.125 | 6.172 | 1,453,186 | -0.16(-2.59%) |
Jan 03, 2003 | 6.101 | 6.507 | 6.047 | 6.335 | 1,792,322 | +0.18(+2.92%) |
Jan 02, 2003 | 5.953 | 6.156 | 5.789 | 6.156 | 442,825 | +0.04(+0.64%) |
Dec 31, 2002 | 5.742 | 6.156 | 5.719 | 6.117 | 674,043 | +0.30(+5.09%) |
Dec 30, 2002 | 5.945 | 6.047 | 5.680 | 5.820 | 589,067 | -0.10(-1.71%) |
Dec 27, 2002 | 6.078 | 6.086 | 5.914 | 5.922 | 621,750 | -0.23(-3.68%) |
Dec 26, 2002 | 5.610 | 6.164 | 5.540 | 6.148 | 669,173 | +0.58(+10.36%) |
Dec 24, 2002 | 5.579 | 5.579 | 5.438 | 5.571 | 171,490 | +0.04(+0.71%) |
Dec 23, 2002 | 5.103 | 5.579 | 5.087 | 5.532 | 455,514 | +0.15(+2.75%) |
Dec 20, 2002 | 5.103 | 5.454 | 5.087 | 5.383 | 290,304 | +0.10(+1.91%) |
Dec 19, 2002 | 5.508 | 5.586 | 5.243 | 5.283 | 681,349 | -0.16(-2.86%) |
Dec 18, 2002 | 5.274 | 5.524 | 5.266 | 5.438 | 585,606 | +0.09(+1.75%) |
Dec 17, 2002 | 5.649 | 5.774 | 5.227 | 5.344 | 949,864 | -0.27(-4.73%) |
Dec 16, 2002 | 5.711 | 5.711 | 5.344 | 5.610 | 1,302,971 | -0.04(-0.69%) |
Dec 13, 2002 | 5.680 | 5.774 | 5.352 | 5.649 | 1,936,385 | +0.20(+3.58%) |
Dec 12, 2002 | 4.634 | 5.477 | 4.471 | 5.454 | 2,527,631 | +0.89(+19.49%) |
Dec 11, 2002 | 4.603 | 4.681 | 4.486 | 4.564 | 634,054 | +0.01(+0.17%) |
Dec 10, 2002 | 4.759 | 4.759 | 4.525 | 4.556 | 323,371 | -0.20(-4.11%) |
Dec 09, 2002 | 4.822 | 4.915 | 4.619 | 4.752 | 377,202 | -0.05(-1.14%) |
Dec 06, 2002 | 4.869 | 4.908 | 4.759 | 4.806 | 608,420 | +0.09(+1.99%) |
Dec 05, 2002 | 4.736 | 4.814 | 4.642 | 4.713 | 686,347 | -0.01(-0.17%) |
Dec 04, 2002 | 4.791 | 4.837 | 4.564 | 4.720 | 662,508 | +0.12(+2.54%) |
Dec 03, 2002 | 4.299 | 4.658 | 4.252 | 4.603 | 829,000 | +0.44(+10.49%) |