Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 4.443 | 4.475 | 4.348 | 4.434 | 461,828 | -0.01(-0.20%) |
Feb 27, 2003 | 4.475 | 4.502 | 4.380 | 4.443 | 853,081 | -0.05(-1.21%) |
Feb 26, 2003 | 4.557 | 4.593 | 4.471 | 4.498 | 509,687 | -0.05(-1.00%) |
Feb 25, 2003 | 4.471 | 4.543 | 4.294 | 4.543 | 964,017 | +0.03(+0.60%) |
Feb 24, 2003 | 4.802 | 4.829 | 4.489 | 4.516 | 1,022,463 | -0.28(-5.77%) |
Feb 21, 2003 | 4.729 | 4.847 | 4.647 | 4.793 | 662,748 | +0.05(+1.15%) |
Feb 20, 2003 | 4.784 | 4.870 | 4.693 | 4.738 | 865,653 | -0.03(-0.57%) |
Feb 19, 2003 | 5.010 | 5.010 | 4.743 | 4.765 | 1,077,159 | -0.13(-2.69%) |
Feb 18, 2003 | 4.906 | 4.960 | 4.847 | 4.897 | 1,029,300 | +0.07(+1.50%) |
Feb 14, 2003 | 4.788 | 4.847 | 4.738 | 4.824 | 1,299,251 | +0.04(+0.85%) |
Feb 13, 2003 | 4.861 | 4.883 | 4.716 | 4.784 | 1,367,401 | -0.09(-1.77%) |
Feb 12, 2003 | 4.929 | 4.988 | 4.852 | 4.870 | 705,314 | -0.10(-2.01%) |
Feb 11, 2003 | 4.974 | 5.056 | 4.870 | 4.969 | 973,942 | +0.04(+0.83%) |
Feb 10, 2003 | 5.033 | 5.137 | 4.847 | 4.929 | 1,011,876 | -0.16(-3.12%) |
Feb 07, 2003 | 5.196 | 5.241 | 5.001 | 5.087 | 897,191 | -0.02(-0.36%) |
Feb 06, 2003 | 4.892 | 5.260 | 4.874 | 5.105 | 1,536,120 | +0.10(+1.99%) |
Feb 05, 2003 | 5.187 | 5.264 | 4.861 | 5.006 | 3,289,482 | -0.32(-6.04%) |
Feb 04, 2003 | 5.618 | 5.627 | 4.784 | 5.328 | 4,677,835 | -0.30(-5.32%) |
Feb 03, 2003 | 5.708 | 5.758 | 5.545 | 5.627 | 716,121 | -0.14(-2.44%) |
Jan 31, 2003 | 5.740 | 5.944 | 5.690 | 5.767 | 753,614 | +0.00(+0.08%) |
Jan 30, 2003 | 5.876 | 6.008 | 5.728 | 5.763 | 890,065 | -0.11(-1.93%) |
Jan 29, 2003 | 5.808 | 5.994 | 5.727 | 5.876 | 1,409,526 | +0.02(+0.39%) |
Jan 28, 2003 | 6.162 | 6.171 | 5.686 | 5.854 | 2,543,586 | -0.27(-4.37%) |
Jan 27, 2003 | 6.606 | 6.606 | 6.067 | 6.121 | 1,007,024 | -0.49(-7.47%) |
Jan 24, 2003 | 6.856 | 6.865 | 6.497 | 6.615 | 472,856 | -0.24(-3.44%) |
Jan 23, 2003 | 6.901 | 7.110 | 6.565 | 6.851 | 893,001 | -0.06(-0.92%) |
Jan 22, 2003 | 6.769 | 7.005 | 6.638 | 6.915 | 664,071 | +0.13(+1.94%) |
Jan 21, 2003 | 6.960 | 6.974 | 6.547 | 6.783 | 1,098,111 | -0.20(-2.92%) |
Jan 17, 2003 | 7.073 | 7.096 | 6.887 | 6.987 | 690,096 | -0.15(-2.03%) |
Jan 16, 2003 | 6.828 | 7.400 | 6.779 | 7.132 | 1,109,800 | +0.30(+4.38%) |
Jan 15, 2003 | 6.960 | 7.010 | 6.765 | 6.833 | 505,056 | -0.13(-1.83%) |
Jan 14, 2003 | 7.087 | 7.096 | 6.937 | 6.960 | 620,403 | -0.11(-1.60%) |
Jan 13, 2003 | 6.969 | 7.191 | 6.946 | 7.073 | 530,639 | +0.12(+1.69%) |
Jan 10, 2003 | 6.942 | 7.023 | 6.824 | 6.955 | 782,285 | +0.01(+0.13%) |
Jan 09, 2003 | 6.869 | 7.073 | 6.860 | 6.946 | 689,434 | +0.08(+1.12%) |
Jan 08, 2003 | 7.028 | 7.155 | 6.842 | 6.869 | 775,007 | -0.20(-2.82%) |
Jan 07, 2003 | 7.295 | 7.309 | 6.983 | 7.069 | 1,104,948 | -0.09(-1.20%) |
Jan 06, 2003 | 6.915 | 7.209 | 6.883 | 7.155 | 1,816,879 | +0.32(+4.71%) |
Jan 03, 2003 | 6.851 | 7.073 | 6.788 | 6.833 | 1,093,038 | +0.03(+0.40%) |
Jan 02, 2003 | 6.652 | 6.878 | 6.561 | 6.806 | 841,392 | +0.19(+2.81%) |
Dec 31, 2002 | 6.506 | 6.887 | 6.466 | 6.620 | 1,487,820 | +0.13(+2.03%) |
Dec 30, 2002 | 6.670 | 6.720 | 6.298 | 6.488 | 1,505,464 | -0.14(-2.05%) |
Dec 27, 2002 | 6.783 | 6.847 | 6.624 | 6.624 | 649,956 | -0.15(-2.27%) |
Dec 26, 2002 | 6.887 | 6.978 | 6.765 | 6.779 | 608,493 | -0.10(-1.45%) |
Dec 24, 2002 | 6.964 | 7.100 | 6.833 | 6.878 | 366,992 | -0.07(-1.04%) |
Dec 23, 2002 | 6.865 | 7.141 | 6.810 | 6.951 | 827,939 | +0.01(+0.13%) |
Dec 20, 2002 | 6.865 | 7.069 | 6.810 | 6.942 | 747,659 | +0.03(+0.39%) |
Dec 19, 2002 | 6.960 | 7.291 | 6.828 | 6.915 | 1,074,733 | -0.07(-0.97%) |
Dec 18, 2002 | 7.123 | 7.150 | 6.869 | 6.983 | 744,130 | -0.12(-1.72%) |
Dec 17, 2002 | 7.137 | 7.259 | 7.037 | 7.105 | 578,940 | -0.03(-0.44%) |
Dec 16, 2002 | 7.205 | 7.305 | 6.924 | 7.137 | 1,479,439 | -0.10(-1.38%) |
Dec 13, 2002 | 7.436 | 7.436 | 7.209 | 7.237 | 836,981 | -0.20(-2.74%) |
Dec 12, 2002 | 7.395 | 7.558 | 7.268 | 7.441 | 739,278 | +0.07(+0.92%) |
Dec 11, 2002 | 7.196 | 7.527 | 7.182 | 7.373 | 786,917 | +0.08(+1.06%) |
Dec 10, 2002 | 7.522 | 7.645 | 7.209 | 7.295 | 2,029,488 | -0.32(-4.23%) |
Dec 09, 2002 | 7.631 | 7.962 | 7.595 | 7.617 | 1,848,417 | -0.11(-1.41%) |
Dec 06, 2002 | 7.871 | 7.885 | 7.554 | 7.726 | 1,702,855 | -0.10(-1.22%) |
Dec 05, 2002 | 8.053 | 8.211 | 7.735 | 7.821 | 1,317,557 | -0.22(-2.70%) |
Dec 04, 2002 | 8.647 | 8.651 | 8.003 | 8.038 | 1,422,317 | -0.63(-7.28%) |
Dec 03, 2002 | 8.674 | 8.774 | 8.547 | 8.669 | 985,411 | -0.05(-0.62%) |