Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 5.237 | 5.319 | 5.131 | 5.155 | 90,921 | -0.06(-1.10%) |
Feb 27, 2003 | 5.106 | 5.319 | 5.090 | 5.212 | 413,179 | +0.29(+5.99%) |
Feb 26, 2003 | 4.812 | 5.032 | 4.730 | 4.918 | 68,802 | +0.16(+3.44%) |
Feb 25, 2003 | 4.918 | 4.951 | 4.746 | 4.754 | 118,295 | -0.20(-4.13%) |
Feb 24, 2003 | 5.196 | 5.237 | 4.918 | 4.959 | 110,352 | -0.06(-1.14%) |
Feb 21, 2003 | 5.073 | 5.155 | 4.951 | 5.016 | 116,951 | -0.06(-1.13%) |
Feb 20, 2003 | 5.401 | 5.401 | 5.024 | 5.073 | 142,981 | -0.20(-3.73%) |
Feb 19, 2003 | 5.155 | 5.278 | 4.992 | 5.270 | 123,184 | +0.16(+3.04%) |
Feb 18, 2003 | 5.720 | 5.810 | 5.114 | 5.114 | 494,080 | +1.02(+25.00%) |
Feb 14, 2003 | 4.091 | 4.091 | 4.091 | 4.091 | 0 | +0.00(+0.00%) |
Feb 13, 2003 | 4.124 | 4.132 | 4.091 | 4.091 | 12,587 | -0.03(-0.79%) |
Feb 12, 2003 | 4.100 | 4.124 | 4.100 | 4.124 | 38,250 | +0.02(+0.40%) |
Feb 11, 2003 | 4.051 | 4.108 | 3.830 | 4.108 | 4,888 | -0.00(-0.10%) |
Feb 10, 2003 | 4.116 | 4.116 | 4.112 | 4.112 | 366 | +0.02(+0.50%) |
Feb 07, 2003 | 4.206 | 4.206 | 4.091 | 4.091 | 5,132 | -0.08(-1.86%) |
Feb 06, 2003 | 4.153 | 4.169 | 4.153 | 4.169 | 14,053 | -0.02(-0.49%) |
Feb 05, 2003 | 4.214 | 4.214 | 4.190 | 4.190 | 3,543 | -0.01(-0.20%) |
Feb 04, 2003 | 4.214 | 4.214 | 4.198 | 4.198 | 2,932 | -0.01(-0.18%) |
Feb 03, 2003 | 4.198 | 4.214 | 4.198 | 4.205 | 14,786 | +0.01(+0.18%) |
Jan 31, 2003 | 4.231 | 4.239 | 4.198 | 4.198 | 6,599 | -0.04(-0.95%) |
Jan 30, 2003 | 4.214 | 4.246 | 4.214 | 4.238 | 4,521 | +0.02(+0.56%) |
Jan 29, 2003 | 4.239 | 4.239 | 4.214 | 4.214 | 3,421 | -0.01(-0.19%) |
Jan 28, 2003 | 4.214 | 4.222 | 4.206 | 4.222 | 4,277 | +0.00(+0.00%) |
Jan 27, 2003 | 4.214 | 4.239 | 4.214 | 4.222 | 5,743 | -0.02(-0.58%) |
Jan 24, 2003 | 4.108 | 4.255 | 4.108 | 4.247 | 20,041 | +0.08(+1.96%) |
Jan 23, 2003 | 4.214 | 4.214 | 4.132 | 4.165 | 2,688 | -0.01(-0.20%) |
Jan 22, 2003 | 4.149 | 4.214 | 4.116 | 4.173 | 5,621 | -0.08(-1.92%) |
Jan 21, 2003 | 4.288 | 4.288 | 4.255 | 4.255 | 6,110 | -0.02(-0.36%) |
Jan 17, 2003 | 4.206 | 4.460 | 4.206 | 4.271 | 6,354 | +0.06(+1.54%) |
Jan 16, 2003 | 4.206 | 4.443 | 4.181 | 4.206 | 72,223 | -0.01(-0.19%) |
Jan 15, 2003 | 4.206 | 4.214 | 4.190 | 4.214 | 64,524 | +0.01(+0.21%) |
Jan 14, 2003 | 4.141 | 4.206 | 4.141 | 4.205 | 30,796 | +0.06(+1.56%) |
Jan 13, 2003 | 4.141 | 4.141 | 4.132 | 4.141 | 31,529 | +0.05(+1.20%) |
Jan 10, 2003 | 4.100 | 4.132 | 4.091 | 4.091 | 36,417 | -0.06(-1.38%) |
Jan 09, 2003 | 4.067 | 4.149 | 4.034 | 4.149 | 136,015 | +0.14(+3.47%) |
Jan 08, 2003 | 4.010 | 4.010 | 3.969 | 4.010 | 10,020 | +0.02(+0.62%) |
Jan 07, 2003 | 3.961 | 3.985 | 3.928 | 3.985 | 20,041 | +0.08(+2.10%) |
Jan 06, 2003 | 3.928 | 3.928 | 3.903 | 3.903 | 3,299 | -0.02(-0.63%) |
Jan 03, 2003 | 4.001 | 4.001 | 3.928 | 3.928 | 1,588 | +0.00(+0.10%) |
Jan 02, 2003 | 4.010 | 4.091 | 3.902 | 3.924 | 4,399 | +0.02(+0.52%) |
Dec 31, 2002 | 3.887 | 4.083 | 3.805 | 3.903 | 21,386 | -0.01(-0.19%) |
Dec 30, 2002 | 3.854 | 3.911 | 3.846 | 3.911 | 5,743 | +0.06(+1.46%) |
Dec 27, 2002 | 3.854 | 3.854 | 3.854 | 3.854 | 611 | -0.06(-1.65%) |
Dec 26, 2002 | 3.895 | 3.920 | 3.887 | 3.919 | 10,265 | -0.04(-1.05%) |
Dec 24, 2002 | 3.936 | 3.961 | 3.928 | 3.961 | 9,409 | +0.01(+0.21%) |
Dec 23, 2002 | 3.977 | 4.075 | 3.952 | 3.952 | 10,998 | -0.05(-1.23%) |
Dec 20, 2002 | 4.083 | 4.083 | 3.969 | 4.001 | 5,377 | -0.01(-0.20%) |
Dec 19, 2002 | 4.010 | 4.010 | 4.010 | 4.010 | 0 | +0.00(+0.00%) |
Dec 18, 2002 | 4.051 | 4.051 | 4.010 | 4.010 | 6,110 | +0.00(+0.00%) |
Dec 17, 2002 | 4.083 | 4.091 | 4.010 | 4.010 | 12,465 | -0.09(-2.20%) |
Dec 16, 2002 | 4.124 | 4.132 | 4.091 | 4.100 | 9,287 | +0.01(+0.20%) |
Dec 13, 2002 | 4.091 | 4.091 | 4.091 | 4.091 | 1,710 | +0.00(+0.00%) |
Dec 12, 2002 | 4.091 | 4.091 | 4.091 | 4.091 | 10,143 | +0.00(+0.00%) |
Dec 11, 2002 | 4.091 | 4.091 | 4.091 | 4.091 | 11,854 | +0.00(+0.00%) |
Dec 10, 2002 | 4.091 | 4.091 | 4.091 | 4.091 | 38,495 | +0.00(+0.00%) |
Dec 09, 2002 | 4.091 | 4.100 | 4.091 | 4.091 | 36,784 | +0.00(+0.02%) |
Dec 06, 2002 | 4.091 | 4.092 | 4.059 | 4.091 | 226,937 | -0.00(-0.04%) |
Dec 05, 2002 | 4.060 | 4.099 | 4.060 | 4.092 | 25,296 | +0.03(+0.81%) |
Dec 04, 2002 | 4.060 | 4.060 | 4.060 | 4.060 | 122 | -0.03(-0.78%) |
Dec 03, 2002 | 4.050 | 4.091 | 4.050 | 4.091 | 19,675 | +0.00(+0.00%) |