Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 5.328 | 5.513 | 5.328 | 5.480 | 28,626 | +0.12(+2.22%) |
Feb 27, 2003 | 5.335 | 5.361 | 5.282 | 5.361 | 18,023 | +0.00(+0.00%) |
Feb 26, 2003 | 5.282 | 5.388 | 5.203 | 5.361 | 92,088 | -0.05(-0.98%) |
Feb 25, 2003 | 5.434 | 5.434 | 5.348 | 5.414 | 32,867 | -0.04(-0.73%) |
Feb 24, 2003 | 5.513 | 5.520 | 5.388 | 5.454 | 14,237 | -0.06(-1.08%) |
Feb 21, 2003 | 5.487 | 5.513 | 5.487 | 5.513 | 9,087 | -0.01(-0.24%) |
Feb 20, 2003 | 5.381 | 5.526 | 5.381 | 5.526 | 32,412 | +0.11(+2.07%) |
Feb 19, 2003 | 5.414 | 5.414 | 5.381 | 5.414 | 19,841 | -0.03(-0.61%) |
Feb 18, 2003 | 5.315 | 5.454 | 5.255 | 5.447 | 53,920 | +0.11(+2.10%) |
Feb 14, 2003 | 5.328 | 5.374 | 5.321 | 5.335 | 5,301 | -0.02(-0.37%) |
Feb 13, 2003 | 5.381 | 5.394 | 5.354 | 5.354 | 8,481 | +0.00(+0.00%) |
Feb 12, 2003 | 5.315 | 5.414 | 5.315 | 5.354 | 18,175 | +0.02(+0.37%) |
Feb 11, 2003 | 5.374 | 5.374 | 5.269 | 5.335 | 100,419 | -0.04(-0.74%) |
Feb 10, 2003 | 5.255 | 5.381 | 5.255 | 5.374 | 30,140 | +0.09(+1.75%) |
Feb 07, 2003 | 5.249 | 5.302 | 5.222 | 5.282 | 18,326 | +0.03(+0.63%) |
Feb 06, 2003 | 5.216 | 5.288 | 5.183 | 5.249 | 19,387 | -0.02(-0.38%) |
Feb 05, 2003 | 5.295 | 5.295 | 5.222 | 5.269 | 25,445 | -0.01(-0.25%) |
Feb 04, 2003 | 5.282 | 5.315 | 5.249 | 5.282 | 37,259 | +0.00(+0.00%) |
Feb 03, 2003 | 5.407 | 5.407 | 5.255 | 5.282 | 19,084 | -0.06(-1.11%) |
Jan 31, 2003 | 5.348 | 5.480 | 5.282 | 5.341 | 28,323 | -0.01(-0.25%) |
Jan 30, 2003 | 5.480 | 5.506 | 5.354 | 5.354 | 29,837 | -0.13(-2.29%) |
Jan 29, 2003 | 5.381 | 5.513 | 5.321 | 5.480 | 57,555 | +0.11(+1.97%) |
Jan 28, 2003 | 5.282 | 5.374 | 5.262 | 5.374 | 65,128 | +0.09(+1.62%) |
Jan 27, 2003 | 5.282 | 5.348 | 5.275 | 5.288 | 61,947 | +0.00(+0.00%) |
Jan 24, 2003 | 5.282 | 5.295 | 5.282 | 5.288 | 24,385 | -0.01(-0.12%) |
Jan 23, 2003 | 5.315 | 5.381 | 5.282 | 5.295 | 61,796 | +0.01(+0.25%) |
Jan 22, 2003 | 5.295 | 5.354 | 5.282 | 5.282 | 19,387 | -0.07(-1.23%) |
Jan 21, 2003 | 5.282 | 5.381 | 5.282 | 5.348 | 153,430 | +0.07(+1.25%) |
Jan 17, 2003 | 5.282 | 5.381 | 5.249 | 5.282 | 102,994 | -0.04(-0.74%) |
Jan 16, 2003 | 5.513 | 5.513 | 5.295 | 5.321 | 33,018 | -0.17(-3.12%) |
Jan 15, 2003 | 5.473 | 5.546 | 5.315 | 5.493 | 15,297 | +0.01(+0.24%) |
Jan 14, 2003 | 5.447 | 5.559 | 5.414 | 5.480 | 20,295 | +0.05(+0.97%) |
Jan 13, 2003 | 5.632 | 5.632 | 5.414 | 5.427 | 19,538 | -0.22(-3.97%) |
Jan 10, 2003 | 5.599 | 5.665 | 5.520 | 5.652 | 54,223 | +0.03(+0.47%) |
Jan 09, 2003 | 5.401 | 5.625 | 5.381 | 5.625 | 57,101 | +0.25(+4.67%) |
Jan 08, 2003 | 5.315 | 5.454 | 5.308 | 5.374 | 38,471 | +0.03(+0.49%) |
Jan 07, 2003 | 5.354 | 5.440 | 5.282 | 5.348 | 34,987 | -0.05(-0.86%) |
Jan 06, 2003 | 5.434 | 5.447 | 5.315 | 5.394 | 17,872 | +0.01(+0.25%) |
Jan 03, 2003 | 5.467 | 5.467 | 5.381 | 5.381 | 37,411 | -0.10(-1.81%) |
Jan 02, 2003 | 5.288 | 5.480 | 5.282 | 5.480 | 28,171 | +0.17(+3.11%) |
Dec 31, 2002 | 5.414 | 5.427 | 5.018 | 5.315 | 92,694 | -0.13(-2.42%) |
Dec 30, 2002 | 5.467 | 5.533 | 5.421 | 5.447 | 45,438 | -0.04(-0.72%) |
Dec 27, 2002 | 5.579 | 5.665 | 5.421 | 5.487 | 18,023 | -0.15(-2.58%) |
Dec 26, 2002 | 5.447 | 5.658 | 5.447 | 5.632 | 20,447 | +0.18(+3.39%) |
Dec 24, 2002 | 5.401 | 5.592 | 5.401 | 5.447 | 32,715 | +0.00(+0.00%) |
Dec 23, 2002 | 5.447 | 5.447 | 5.255 | 5.447 | 31,049 | +0.05(+0.86%) |
Dec 20, 2002 | 5.473 | 5.473 | 5.269 | 5.401 | 50,739 | -0.05(-0.85%) |
Dec 19, 2002 | 5.658 | 5.711 | 5.381 | 5.447 | 97,238 | -0.26(-4.62%) |
Dec 18, 2002 | 5.711 | 5.876 | 5.678 | 5.711 | 85,575 | -0.05(-0.92%) |
Dec 17, 2002 | 5.876 | 5.876 | 5.685 | 5.764 | 80,123 | -0.17(-2.89%) |
Dec 16, 2002 | 5.513 | 5.935 | 5.513 | 5.935 | 248,094 | +0.38(+6.77%) |
Dec 13, 2002 | 5.658 | 5.658 | 5.500 | 5.559 | 20,750 | -0.15(-2.66%) |
Dec 12, 2002 | 5.632 | 5.764 | 5.632 | 5.711 | 29,989 | +0.03(+0.46%) |
Dec 11, 2002 | 5.625 | 5.685 | 5.559 | 5.685 | 24,839 | +0.16(+2.87%) |
Dec 10, 2002 | 5.487 | 5.546 | 5.288 | 5.526 | 20,598 | +0.01(+0.24%) |
Dec 09, 2002 | 5.645 | 5.665 | 5.454 | 5.513 | 31,655 | -0.19(-3.36%) |
Dec 06, 2002 | 5.553 | 5.744 | 5.546 | 5.704 | 27,868 | +0.15(+2.73%) |
Dec 05, 2002 | 5.612 | 5.704 | 5.553 | 5.553 | 22,264 | -0.13(-2.21%) |
Dec 04, 2002 | 5.546 | 5.770 | 5.546 | 5.678 | 26,505 | +0.08(+1.42%) |
Dec 03, 2002 | 5.678 | 5.704 | 5.460 | 5.599 | 24,233 | -0.14(-2.42%) |