Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 5.849 | 5.849 | 5.849 | 5.849 | 153 | +0.00(+0.00%) |
Feb 27, 2003 | 5.953 | 5.979 | 5.849 | 5.849 | 2,000 | -0.06(-0.99%) |
Feb 26, 2003 | 5.765 | 5.914 | 5.765 | 5.908 | 10,155 | +0.24(+4.24%) |
Feb 25, 2003 | 5.563 | 5.726 | 5.531 | 5.667 | 5,539 | +0.10(+1.75%) |
Feb 24, 2003 | 5.524 | 5.570 | 5.524 | 5.570 | 3,538 | -0.12(-2.06%) |
Feb 21, 2003 | 5.310 | 5.687 | 5.310 | 5.687 | 13,694 | +0.31(+5.68%) |
Feb 20, 2003 | 5.271 | 5.381 | 5.271 | 5.381 | 769 | +0.05(+0.98%) |
Feb 19, 2003 | 5.323 | 5.329 | 5.271 | 5.329 | 17,233 | +0.06(+1.23%) |
Feb 18, 2003 | 5.251 | 5.264 | 5.251 | 5.264 | 3,538 | +0.01(+0.12%) |
Feb 14, 2003 | 5.277 | 5.290 | 5.258 | 5.258 | 17,848 | -0.02(-0.37%) |
Feb 13, 2003 | 5.271 | 5.277 | 5.271 | 5.277 | 2,000 | -0.03(-0.61%) |
Feb 12, 2003 | 5.264 | 5.310 | 5.238 | 5.310 | 9,078 | +0.04(+0.74%) |
Feb 11, 2003 | 5.264 | 5.271 | 5.238 | 5.271 | 3,692 | +0.03(+0.48%) |
Feb 10, 2003 | 5.245 | 5.245 | 5.245 | 5.245 | 769 | +0.01(+0.14%) |
Feb 07, 2003 | 5.245 | 5.245 | 5.238 | 5.238 | 2,154 | -0.09(-1.71%) |
Feb 06, 2003 | 5.329 | 5.329 | 5.238 | 5.329 | 3,846 | +0.08(+1.49%) |
Feb 05, 2003 | 5.251 | 5.251 | 5.251 | 5.251 | 1,538 | +0.01(+0.12%) |
Feb 04, 2003 | 5.245 | 5.245 | 5.245 | 5.245 | 2,000 | -0.03(-0.49%) |
Feb 03, 2003 | 5.284 | 5.297 | 5.271 | 5.271 | 2,769 | +0.03(+0.62%) |
Jan 31, 2003 | 5.206 | 5.238 | 5.206 | 5.238 | 3,077 | +0.02(+0.37%) |
Jan 30, 2003 | 5.238 | 5.284 | 5.219 | 5.219 | 1,769 | -0.02(-0.37%) |
Jan 29, 2003 | 5.160 | 5.264 | 5.160 | 5.238 | 13,232 | +0.04(+0.75%) |
Jan 28, 2003 | 5.193 | 5.199 | 5.186 | 5.199 | 11,540 | +0.02(+0.38%) |
Jan 27, 2003 | 5.206 | 5.206 | 5.167 | 5.180 | 7,693 | -0.03(-0.50%) |
Jan 24, 2003 | 5.232 | 5.232 | 5.167 | 5.206 | 5,693 | +0.02(+0.38%) |
Jan 23, 2003 | 5.225 | 5.225 | 5.186 | 5.186 | 66,778 | +0.01(+0.25%) |
Jan 22, 2003 | 5.193 | 5.199 | 5.102 | 5.173 | 35,389 | +0.00(+0.00%) |
Jan 21, 2003 | 5.199 | 5.199 | 5.167 | 5.173 | 5,385 | -0.01(-0.13%) |
Jan 17, 2003 | 5.199 | 5.199 | 5.147 | 5.180 | 15,078 | +0.01(+0.25%) |
Jan 16, 2003 | 5.173 | 5.173 | 5.167 | 5.167 | 4,769 | -0.01(-0.13%) |
Jan 15, 2003 | 5.199 | 5.232 | 5.173 | 5.173 | 3,538 | +0.01(+0.11%) |
Jan 14, 2003 | 5.173 | 5.199 | 5.167 | 5.167 | 3,538 | +0.02(+0.39%) |
Jan 13, 2003 | 5.121 | 5.199 | 5.121 | 5.147 | 19,848 | -0.02(-0.38%) |
Jan 10, 2003 | 5.134 | 5.167 | 5.134 | 5.167 | 5,077 | -0.03(-0.63%) |
Jan 09, 2003 | 5.219 | 5.264 | 5.199 | 5.199 | 4,616 | -0.03(-0.62%) |
Jan 08, 2003 | 5.069 | 5.232 | 5.069 | 5.232 | 14,155 | +0.14(+2.81%) |
Jan 07, 2003 | 5.043 | 5.167 | 5.037 | 5.089 | 5,231 | +0.05(+1.03%) |
Jan 06, 2003 | 5.004 | 5.037 | 5.004 | 5.037 | 9,232 | -0.00(-0.01%) |
Jan 03, 2003 | 5.011 | 5.069 | 4.926 | 5.037 | 8,462 | +0.03(+0.66%) |
Jan 02, 2003 | 4.952 | 5.004 | 4.952 | 5.004 | 4,616 | +0.00(+0.00%) |
Dec 31, 2002 | 4.855 | 5.004 | 4.855 | 5.004 | 10,155 | +0.13(+2.67%) |
Dec 30, 2002 | 4.952 | 4.952 | 4.835 | 4.874 | 8,770 | +0.05(+1.08%) |
Dec 27, 2002 | 4.874 | 4.881 | 4.822 | 4.822 | 5,693 | -0.06(-1.20%) |
Dec 26, 2002 | 4.946 | 4.946 | 4.874 | 4.881 | 3,077 | +0.01(+0.13%) |
Dec 24, 2002 | 4.874 | 4.874 | 4.874 | 4.874 | 153 | +0.05(+1.08%) |
Dec 23, 2002 | 4.822 | 4.829 | 4.822 | 4.822 | 2,154 | +0.01(+0.13%) |
Dec 20, 2002 | 4.816 | 4.829 | 4.816 | 4.816 | 1,077 | +0.02(+0.41%) |
Dec 19, 2002 | 4.881 | 4.933 | 4.679 | 4.796 | 11,386 | -0.12(-2.38%) |
Dec 18, 2002 | 4.972 | 4.972 | 4.913 | 4.913 | 7,077 | -0.03(-0.53%) |
Dec 17, 2002 | 4.913 | 4.939 | 4.907 | 4.939 | 18,464 | +0.00(+0.00%) |
Dec 16, 2002 | 4.881 | 4.939 | 4.874 | 4.939 | 47,083 | +0.03(+0.66%) |
Dec 13, 2002 | 4.887 | 5.037 | 4.887 | 4.907 | 11,693 | +0.00(+0.00%) |
Dec 12, 2002 | 4.764 | 4.972 | 4.764 | 4.907 | 29,080 | +0.12(+2.44%) |
Dec 11, 2002 | 4.796 | 4.874 | 4.790 | 4.790 | 6,462 | -0.05(-1.07%) |
Dec 10, 2002 | 4.946 | 4.946 | 4.835 | 4.842 | 9,232 | +0.01(+0.27%) |
Dec 09, 2002 | 4.718 | 5.004 | 4.718 | 4.829 | 13,078 | -0.08(-1.59%) |
Dec 06, 2002 | 4.419 | 5.082 | 4.419 | 4.907 | 84,780 | +0.36(+7.86%) |
Dec 05, 2002 | 4.601 | 4.614 | 4.328 | 4.549 | 147,712 | -0.06(-1.41%) |
Dec 04, 2002 | 4.627 | 4.627 | 4.614 | 4.614 | 9,847 | -0.06(-1.39%) |
Dec 03, 2002 | 4.588 | 4.809 | 4.588 | 4.679 | 5,231 | +0.06(+1.41%) |