Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 5.917 | 6.380 | 5.910 | 6.380 | 41,288 | +0.46(+7.82%) |
Feb 27, 2003 | 5.618 | 5.924 | 5.618 | 5.917 | 9,128 | +0.23(+4.00%) |
Feb 26, 2003 | 5.768 | 5.853 | 5.483 | 5.689 | 21,346 | -0.14(-2.44%) |
Feb 25, 2003 | 6.003 | 6.010 | 5.682 | 5.832 | 19,380 | -0.16(-2.73%) |
Feb 24, 2003 | 5.875 | 6.053 | 5.768 | 5.996 | 24,997 | +0.01(+0.12%) |
Feb 21, 2003 | 5.910 | 6.053 | 5.732 | 5.988 | 32,581 | +0.08(+1.33%) |
Feb 20, 2003 | 5.867 | 5.946 | 5.825 | 5.910 | 17,273 | +0.11(+1.84%) |
Feb 19, 2003 | 5.796 | 6.031 | 5.718 | 5.803 | 28,368 | +0.00(+0.00%) |
Feb 18, 2003 | 5.661 | 5.803 | 5.661 | 5.803 | 8,566 | +0.07(+1.24%) |
Feb 14, 2003 | 5.875 | 5.974 | 5.732 | 5.732 | 42,692 | -0.14(-2.42%) |
Feb 13, 2003 | 5.625 | 5.910 | 5.590 | 5.875 | 35,811 | +0.18(+3.13%) |
Feb 12, 2003 | 5.647 | 5.697 | 5.597 | 5.697 | 22,750 | +0.10(+1.78%) |
Feb 11, 2003 | 5.483 | 5.597 | 5.483 | 5.597 | 57,438 | +0.04(+0.77%) |
Feb 10, 2003 | 5.554 | 5.689 | 5.412 | 5.554 | 23,312 | -0.07(-1.27%) |
Feb 07, 2003 | 5.647 | 5.789 | 5.540 | 5.625 | 17,273 | -0.01(-0.13%) |
Feb 06, 2003 | 5.697 | 5.697 | 5.490 | 5.632 | 33,564 | -0.13(-2.22%) |
Feb 05, 2003 | 5.056 | 5.768 | 5.056 | 5.761 | 48,169 | +0.67(+13.15%) |
Feb 04, 2003 | 4.913 | 5.127 | 4.906 | 5.091 | 16,992 | +0.11(+2.14%) |
Feb 03, 2003 | 4.956 | 5.098 | 4.942 | 4.984 | 7,864 | +0.05(+1.01%) |
Jan 31, 2003 | 4.707 | 4.935 | 4.628 | 4.935 | 31,738 | +0.22(+4.68%) |
Jan 30, 2003 | 4.757 | 4.771 | 4.664 | 4.714 | 13,200 | -0.06(-1.19%) |
Jan 29, 2003 | 4.992 | 4.992 | 4.771 | 4.771 | 19,801 | -0.25(-4.96%) |
Jan 28, 2003 | 5.098 | 5.120 | 4.913 | 5.020 | 10,954 | -0.05(-0.98%) |
Jan 27, 2003 | 5.127 | 5.191 | 5.070 | 5.070 | 14,886 | -0.12(-2.33%) |
Jan 24, 2003 | 5.162 | 5.191 | 5.077 | 5.191 | 11,515 | +0.06(+1.11%) |
Jan 23, 2003 | 5.255 | 5.255 | 5.113 | 5.134 | 16,150 | -0.19(-3.61%) |
Jan 22, 2003 | 5.483 | 5.504 | 5.326 | 5.326 | 26,823 | -0.16(-2.98%) |
Jan 21, 2003 | 5.376 | 5.497 | 5.269 | 5.490 | 18,116 | +0.22(+4.19%) |
Jan 17, 2003 | 5.198 | 5.269 | 5.198 | 5.269 | 9,409 | +0.04(+0.68%) |
Jan 16, 2003 | 5.084 | 5.234 | 5.084 | 5.234 | 22,048 | +0.08(+1.52%) |
Jan 15, 2003 | 5.540 | 5.540 | 5.006 | 5.155 | 58,842 | -0.44(-7.89%) |
Jan 14, 2003 | 5.746 | 5.746 | 5.554 | 5.597 | 70,920 | -0.19(-3.20%) |
Jan 13, 2003 | 5.882 | 5.939 | 5.746 | 5.782 | 39,743 | -0.13(-2.17%) |
Jan 10, 2003 | 6.202 | 6.202 | 5.875 | 5.910 | 44,939 | -0.22(-3.60%) |
Jan 09, 2003 | 6.124 | 6.231 | 6.088 | 6.131 | 47,607 | -0.01(-0.12%) |
Jan 08, 2003 | 5.917 | 6.195 | 5.917 | 6.138 | 69,656 | +0.19(+3.23%) |
Jan 07, 2003 | 5.697 | 6.081 | 5.697 | 5.946 | 54,208 | +0.18(+3.09%) |
Jan 06, 2003 | 5.305 | 5.768 | 5.305 | 5.768 | 32,019 | +0.53(+10.05%) |
Jan 03, 2003 | 4.963 | 5.526 | 4.963 | 5.241 | 36,232 | +0.31(+6.20%) |
Jan 02, 2003 | 4.628 | 4.970 | 4.607 | 4.935 | 55,050 | +0.31(+6.78%) |
Dec 31, 2002 | 4.401 | 4.621 | 4.351 | 4.621 | 23,312 | +0.24(+5.53%) |
Dec 30, 2002 | 4.201 | 4.379 | 4.201 | 4.379 | 19,941 | +0.18(+4.24%) |
Dec 27, 2002 | 4.201 | 4.230 | 4.130 | 4.201 | 10,111 | -0.04(-0.84%) |
Dec 26, 2002 | 4.130 | 4.308 | 4.123 | 4.237 | 28,648 | +0.14(+3.48%) |
Dec 24, 2002 | 4.094 | 4.109 | 4.094 | 4.094 | 7,021 | +0.00(+0.00%) |
Dec 23, 2002 | 4.102 | 4.130 | 4.094 | 4.094 | 11,375 | -0.02(-0.52%) |
Dec 20, 2002 | 4.166 | 4.166 | 4.102 | 4.116 | 12,358 | +0.03(+0.70%) |
Dec 19, 2002 | 4.073 | 4.166 | 4.066 | 4.087 | 14,184 | +0.01(+0.17%) |
Dec 18, 2002 | 4.237 | 4.237 | 4.080 | 4.080 | 13,903 | -0.14(-3.37%) |
Dec 17, 2002 | 4.251 | 4.308 | 4.215 | 4.223 | 51,259 | -0.03(-0.67%) |
Dec 16, 2002 | 4.130 | 4.258 | 4.130 | 4.251 | 7,302 | +0.09(+2.05%) |
Dec 13, 2002 | 4.144 | 4.201 | 4.144 | 4.166 | 8,004 | +0.04(+0.86%) |
Dec 12, 2002 | 4.215 | 4.215 | 4.094 | 4.130 | 34,125 | -0.13(-3.01%) |
Dec 11, 2002 | 4.201 | 4.272 | 4.144 | 4.258 | 12,077 | -0.01(-0.33%) |
Dec 10, 2002 | 4.237 | 4.272 | 4.137 | 4.272 | 33,283 | +0.14(+3.45%) |
Dec 09, 2002 | 4.180 | 4.251 | 4.130 | 4.130 | 14,043 | -0.07(-1.69%) |
Dec 06, 2002 | 4.130 | 4.201 | 4.037 | 4.201 | 8,426 | +0.09(+2.08%) |
Dec 05, 2002 | 4.094 | 4.116 | 4.037 | 4.116 | 52,944 | -0.01(-0.34%) |
Dec 04, 2002 | 4.137 | 4.166 | 4.130 | 4.130 | 6,179 | -0.04(-1.02%) |
Dec 03, 2002 | 4.094 | 4.201 | 4.087 | 4.173 | 13,341 | +0.08(+1.91%) |