Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 4.567 | 4.640 | 4.522 | 4.611 | 1,442,400 | +0.05(+1.17%) |
Feb 27, 2003 | 4.529 | 4.569 | 4.489 | 4.558 | 807,600 | +0.05(+1.03%) |
Feb 26, 2003 | 4.522 | 4.553 | 4.469 | 4.511 | 1,435,500 | -0.02(-0.54%) |
Feb 25, 2003 | 4.489 | 4.536 | 4.476 | 4.536 | 609,900 | +0.02(+0.54%) |
Feb 24, 2003 | 4.620 | 4.631 | 4.504 | 4.511 | 1,179,000 | -0.11(-2.40%) |
Feb 21, 2003 | 4.560 | 4.644 | 4.558 | 4.622 | 849,300 | +0.06(+1.36%) |
Feb 20, 2003 | 4.671 | 4.731 | 4.556 | 4.560 | 1,825,500 | -0.11(-2.43%) |
Feb 19, 2003 | 4.589 | 4.689 | 4.589 | 4.673 | 1,248,300 | +0.08(+1.84%) |
Feb 18, 2003 | 4.544 | 4.620 | 4.544 | 4.589 | 1,424,100 | +0.05(+1.18%) |
Feb 14, 2003 | 4.889 | 4.889 | 4.378 | 4.536 | 5,902,200 | -0.49(-9.69%) |
Feb 13, 2003 | 4.933 | 5.031 | 4.822 | 5.022 | 2,260,800 | +0.11(+2.26%) |
Feb 12, 2003 | 5.120 | 5.129 | 4.856 | 4.911 | 2,045,700 | -0.26(-5.11%) |
Feb 11, 2003 | 5.178 | 5.333 | 5.176 | 5.176 | 721,500 | -0.14(-2.55%) |
Feb 10, 2003 | 5.178 | 5.311 | 5.178 | 5.311 | 1,289,100 | +0.11(+2.14%) |
Feb 07, 2003 | 5.218 | 5.220 | 5.160 | 5.200 | 370,800 | -0.00(-0.04%) |
Feb 06, 2003 | 5.222 | 5.238 | 5.180 | 5.202 | 555,300 | -0.02(-0.38%) |
Feb 05, 2003 | 5.191 | 5.267 | 5.178 | 5.222 | 1,144,200 | +0.03(+0.51%) |
Feb 04, 2003 | 5.300 | 5.307 | 5.191 | 5.196 | 684,000 | -0.10(-1.97%) |
Feb 03, 2003 | 5.411 | 5.418 | 5.256 | 5.300 | 965,400 | -0.06(-1.04%) |
Jan 31, 2003 | 5.296 | 5.356 | 5.289 | 5.356 | 925,200 | +0.06(+1.18%) |
Jan 30, 2003 | 5.344 | 5.362 | 5.278 | 5.293 | 933,900 | -0.05(-0.87%) |
Jan 29, 2003 | 5.338 | 5.367 | 5.333 | 5.340 | 930,000 | -0.04(-0.66%) |
Jan 28, 2003 | 5.424 | 5.453 | 5.342 | 5.376 | 1,746,600 | -0.04(-0.82%) |
Jan 27, 2003 | 5.489 | 5.500 | 5.396 | 5.420 | 831,900 | -0.09(-1.69%) |
Jan 24, 2003 | 5.613 | 5.613 | 5.480 | 5.513 | 719,100 | -0.10(-1.74%) |
Jan 23, 2003 | 5.593 | 5.689 | 5.536 | 5.611 | 866,100 | +0.02(+0.32%) |
Jan 22, 2003 | 5.513 | 5.598 | 5.493 | 5.593 | 1,072,200 | +0.04(+0.72%) |
Jan 21, 2003 | 5.589 | 5.622 | 5.524 | 5.553 | 799,800 | -0.04(-0.64%) |
Jan 17, 2003 | 5.533 | 5.609 | 5.524 | 5.589 | 3,057,000 | +0.04(+0.72%) |
Jan 16, 2003 | 5.567 | 5.576 | 5.533 | 5.549 | 1,005,300 | +0.02(+0.28%) |
Jan 15, 2003 | 5.644 | 5.689 | 5.493 | 5.533 | 3,412,200 | -0.13(-2.31%) |
Jan 14, 2003 | 5.687 | 5.711 | 5.616 | 5.664 | 830,400 | -0.02(-0.35%) |
Jan 13, 2003 | 5.669 | 5.733 | 5.602 | 5.684 | 1,345,500 | -0.00(-0.04%) |
Jan 10, 2003 | 5.644 | 5.722 | 5.627 | 5.687 | 814,500 | +0.04(+0.75%) |
Jan 09, 2003 | 5.578 | 5.678 | 5.578 | 5.644 | 1,073,700 | +0.06(+1.07%) |
Jan 08, 2003 | 5.611 | 5.667 | 5.560 | 5.584 | 629,700 | -0.03(-0.48%) |
Jan 07, 2003 | 5.656 | 5.678 | 5.611 | 5.611 | 471,600 | -0.04(-0.79%) |
Jan 06, 2003 | 5.611 | 5.667 | 5.611 | 5.656 | 746,700 | +0.02(+0.28%) |
Jan 03, 2003 | 5.522 | 5.653 | 5.522 | 5.640 | 1,460,700 | +0.06(+1.16%) |
Jan 02, 2003 | 5.489 | 5.598 | 5.456 | 5.576 | 893,100 | +0.09(+1.70%) |
Dec 31, 2002 | 5.411 | 5.509 | 5.378 | 5.482 | 833,700 | +0.09(+1.65%) |
Dec 30, 2002 | 5.356 | 5.398 | 5.282 | 5.393 | 1,151,100 | +0.04(+0.71%) |
Dec 27, 2002 | 5.387 | 5.387 | 5.336 | 5.356 | 446,400 | -0.03(-0.58%) |
Dec 26, 2002 | 5.444 | 5.451 | 5.367 | 5.387 | 433,200 | -0.04(-0.74%) |
Dec 24, 2002 | 5.427 | 5.436 | 5.384 | 5.427 | 302,700 | +0.02(+0.33%) |
Dec 23, 2002 | 5.440 | 5.467 | 5.358 | 5.409 | 796,200 | -0.02(-0.37%) |
Dec 20, 2002 | 5.444 | 5.453 | 5.422 | 5.429 | 1,317,600 | +0.00(+0.04%) |
Dec 19, 2002 | 5.462 | 5.511 | 5.404 | 5.427 | 1,016,700 | -0.04(-0.65%) |
Dec 18, 2002 | 5.447 | 5.480 | 5.447 | 5.462 | 651,000 | +0.02(+0.29%) |
Dec 17, 2002 | 5.489 | 5.500 | 5.447 | 5.447 | 1,107,900 | -0.08(-1.37%) |
Dec 16, 2002 | 5.544 | 5.544 | 5.464 | 5.522 | 690,900 | -0.02(-0.36%) |
Dec 13, 2002 | 5.578 | 5.562 | 5.489 | 5.542 | 769,800 | +0.01(+0.16%) |
Dec 12, 2002 | 5.578 | 5.613 | 5.511 | 5.533 | 1,053,900 | -0.04(-0.76%) |
Dec 11, 2002 | 5.644 | 5.644 | 5.544 | 5.576 | 1,129,200 | -0.07(-1.22%) |
Dec 10, 2002 | 5.578 | 5.644 | 5.542 | 5.644 | 575,400 | +0.09(+1.56%) |
Dec 09, 2002 | 5.687 | 5.687 | 5.556 | 5.558 | 720,600 | -0.13(-2.27%) |
Dec 06, 2002 | 5.711 | 5.742 | 5.624 | 5.687 | 551,700 | -0.04(-0.62%) |
Dec 05, 2002 | 5.622 | 5.767 | 5.596 | 5.722 | 1,325,700 | +0.14(+2.55%) |
Dec 04, 2002 | 5.533 | 5.582 | 5.471 | 5.580 | 2,214,900 | +0.01(+0.24%) |
Dec 03, 2002 | 5.611 | 5.644 | 5.533 | 5.567 | 868,800 | -0.03(-0.60%) |