Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 5.526 | 5.571 | 5.449 | 5.499 | 51,672 | -0.01(-0.10%) |
Feb 27, 2003 | 5.521 | 5.554 | 5.499 | 5.504 | 52,932 | -0.02(-0.30%) |
Feb 26, 2003 | 5.499 | 5.521 | 5.476 | 5.521 | 24,665 | +0.04(+0.71%) |
Feb 25, 2003 | 5.521 | 5.521 | 5.471 | 5.482 | 33,487 | -0.04(-0.70%) |
Feb 24, 2003 | 5.499 | 5.521 | 5.482 | 5.521 | 6,481 | +0.00(+0.00%) |
Feb 21, 2003 | 5.499 | 5.526 | 5.471 | 5.521 | 39,249 | -0.01(-0.10%) |
Feb 20, 2003 | 5.471 | 5.526 | 5.471 | 5.526 | 18,184 | +0.03(+0.51%) |
Feb 19, 2003 | 5.538 | 5.543 | 5.443 | 5.499 | 26,466 | -0.02(-0.40%) |
Feb 18, 2003 | 5.415 | 5.521 | 5.415 | 5.521 | 33,487 | +0.08(+1.53%) |
Feb 14, 2003 | 5.443 | 5.449 | 5.377 | 5.438 | 37,988 | +0.01(+0.20%) |
Feb 13, 2003 | 5.421 | 5.471 | 5.393 | 5.426 | 35,288 | +0.00(+0.00%) |
Feb 12, 2003 | 5.476 | 5.476 | 5.421 | 5.426 | 35,108 | -0.02(-0.41%) |
Feb 11, 2003 | 5.454 | 5.499 | 5.449 | 5.449 | 27,726 | -0.01(-0.10%) |
Feb 10, 2003 | 5.543 | 5.543 | 5.454 | 5.454 | 17,464 | -0.04(-0.81%) |
Feb 07, 2003 | 5.471 | 5.504 | 5.388 | 5.499 | 40,149 | +0.00(+0.00%) |
Feb 06, 2003 | 5.371 | 5.499 | 5.371 | 5.499 | 24,485 | +0.11(+1.96%) |
Feb 05, 2003 | 5.393 | 5.410 | 5.332 | 5.393 | 47,891 | +0.01(+0.21%) |
Feb 04, 2003 | 5.360 | 5.382 | 5.360 | 5.382 | 29,707 | +0.03(+0.62%) |
Feb 03, 2003 | 5.332 | 5.365 | 5.282 | 5.349 | 33,848 | +0.03(+0.63%) |
Jan 31, 2003 | 5.332 | 5.360 | 5.288 | 5.315 | 27,186 | -0.03(-0.52%) |
Jan 30, 2003 | 5.271 | 5.349 | 5.265 | 5.343 | 73,097 | +0.07(+1.26%) |
Jan 29, 2003 | 5.315 | 5.321 | 5.260 | 5.277 | 18,544 | -0.02(-0.42%) |
Jan 28, 2003 | 5.249 | 5.304 | 5.215 | 5.299 | 57,793 | +0.06(+1.06%) |
Jan 27, 2003 | 5.265 | 5.265 | 5.243 | 5.243 | 3,060 | -0.05(-0.94%) |
Jan 24, 2003 | 5.254 | 5.293 | 5.171 | 5.293 | 59,234 | +0.02(+0.32%) |
Jan 23, 2003 | 5.204 | 5.277 | 5.193 | 5.277 | 45,910 | +0.02(+0.32%) |
Jan 22, 2003 | 5.193 | 5.265 | 5.193 | 5.260 | 39,609 | +0.06(+1.18%) |
Jan 21, 2003 | 5.215 | 5.282 | 5.188 | 5.199 | 60,494 | -0.08(-1.47%) |
Jan 17, 2003 | 5.182 | 5.277 | 5.182 | 5.277 | 20,524 | +0.06(+1.06%) |
Jan 16, 2003 | 5.188 | 5.221 | 5.182 | 5.221 | 34,748 | +0.04(+0.75%) |
Jan 15, 2003 | 5.160 | 5.188 | 5.149 | 5.182 | 26,826 | +0.07(+1.41%) |
Jan 14, 2003 | 5.082 | 5.154 | 5.077 | 5.110 | 61,034 | -0.03(-0.54%) |
Jan 13, 2003 | 5.171 | 5.204 | 5.110 | 5.138 | 59,954 | -0.08(-1.60%) |
Jan 10, 2003 | 5.249 | 5.304 | 5.193 | 5.221 | 58,153 | -0.02(-0.32%) |
Jan 09, 2003 | 4.999 | 5.327 | 4.999 | 5.238 | 61,754 | -0.07(-1.36%) |
Jan 08, 2003 | 5.332 | 5.332 | 5.310 | 5.310 | 7,741 | -0.02(-0.42%) |
Jan 07, 2003 | 5.354 | 5.354 | 5.310 | 5.332 | 8,642 | -0.01(-0.21%) |
Jan 06, 2003 | 5.288 | 5.354 | 5.288 | 5.343 | 22,325 | +0.05(+0.94%) |
Jan 03, 2003 | 5.282 | 5.327 | 5.282 | 5.293 | 53,472 | +0.01(+0.21%) |
Jan 02, 2003 | 5.388 | 5.399 | 5.282 | 5.282 | 37,628 | -0.06(-1.14%) |
Dec 31, 2002 | 5.360 | 5.438 | 5.343 | 5.343 | 49,331 | -0.02(-0.31%) |
Dec 30, 2002 | 5.321 | 5.360 | 5.282 | 5.360 | 49,511 | +0.07(+1.37%) |
Dec 27, 2002 | 5.304 | 5.349 | 5.277 | 5.288 | 27,006 | +0.03(+0.53%) |
Dec 26, 2002 | 5.327 | 5.354 | 5.260 | 5.260 | 62,834 | -0.03(-0.53%) |
Dec 24, 2002 | 5.277 | 5.332 | 5.265 | 5.288 | 29,346 | -0.04(-0.83%) |
Dec 23, 2002 | 5.277 | 5.343 | 5.254 | 5.332 | 29,346 | +0.06(+1.05%) |
Dec 20, 2002 | 5.310 | 5.310 | 5.277 | 5.277 | 39,609 | -0.01(-0.11%) |
Dec 19, 2002 | 5.304 | 5.304 | 5.260 | 5.282 | 40,869 | -0.07(-1.25%) |
Dec 18, 2002 | 5.277 | 5.349 | 5.277 | 5.349 | 41,409 | +0.02(+0.42%) |
Dec 17, 2002 | 5.388 | 5.388 | 5.277 | 5.327 | 53,652 | -0.03(-0.52%) |
Dec 16, 2002 | 5.310 | 5.354 | 5.277 | 5.354 | 32,767 | +0.03(+0.52%) |
Dec 13, 2002 | 5.388 | 5.388 | 5.315 | 5.327 | 20,524 | -0.11(-1.94%) |
Dec 12, 2002 | 5.415 | 5.432 | 5.315 | 5.432 | 50,411 | +0.01(+0.20%) |
Dec 11, 2002 | 5.338 | 5.476 | 5.338 | 5.421 | 31,327 | -0.01(-0.10%) |
Dec 10, 2002 | 5.443 | 5.443 | 5.388 | 5.426 | 43,930 | -0.01(-0.10%) |
Dec 09, 2002 | 5.499 | 5.526 | 5.432 | 5.432 | 35,648 | -0.02(-0.41%) |
Dec 06, 2002 | 5.443 | 5.471 | 5.443 | 5.454 | 3,420 | +0.00(+0.00%) |
Dec 05, 2002 | 5.476 | 5.538 | 5.432 | 5.454 | 33,307 | -0.01(-0.10%) |
Dec 04, 2002 | 5.471 | 5.504 | 5.454 | 5.460 | 27,726 | +0.00(+0.00%) |
Dec 03, 2002 | 5.432 | 5.460 | 5.388 | 5.460 | 25,746 | +0.06(+1.13%) |