Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 5.183 | 5.183 | 5.057 | 5.057 | 90,422 | -0.13(-2.42%) |
Mar 28, 2003 | 5.143 | 5.183 | 5.084 | 5.183 | 39,683 | +0.04(+0.77%) |
Mar 27, 2003 | 5.064 | 5.143 | 5.011 | 5.143 | 253,092 | +0.08(+1.56%) |
Mar 26, 2003 | 5.031 | 5.117 | 5.018 | 5.064 | 56,495 | -0.01(-0.26%) |
Mar 25, 2003 | 5.084 | 5.143 | 5.038 | 5.077 | 66,491 | -0.01(-0.13%) |
Mar 24, 2003 | 5.222 | 5.222 | 5.084 | 5.084 | 313,223 | -0.14(-2.65%) |
Mar 21, 2003 | 5.242 | 5.269 | 5.216 | 5.222 | 64,371 | -0.03(-0.50%) |
Mar 20, 2003 | 5.196 | 5.275 | 5.156 | 5.249 | 20,295 | +0.04(+0.76%) |
Mar 19, 2003 | 5.282 | 5.315 | 5.183 | 5.209 | 92,088 | -0.11(-1.99%) |
Mar 18, 2003 | 5.229 | 5.315 | 5.196 | 5.315 | 78,305 | +0.05(+0.88%) |
Mar 17, 2003 | 5.189 | 5.282 | 5.189 | 5.269 | 65,734 | +0.08(+1.53%) |
Mar 14, 2003 | 5.216 | 5.282 | 5.150 | 5.189 | 99,661 | -0.09(-1.75%) |
Mar 13, 2003 | 5.196 | 5.282 | 5.183 | 5.282 | 43,469 | +0.07(+1.39%) |
Mar 12, 2003 | 5.209 | 5.249 | 5.196 | 5.209 | 61,342 | +0.00(+0.00%) |
Mar 11, 2003 | 5.216 | 5.222 | 5.189 | 5.209 | 18,175 | -0.01(-0.13%) |
Mar 10, 2003 | 5.203 | 5.229 | 5.170 | 5.216 | 25,597 | -0.01(-0.25%) |
Mar 07, 2003 | 5.183 | 5.315 | 5.150 | 5.229 | 30,898 | +0.05(+0.89%) |
Mar 06, 2003 | 5.381 | 5.381 | 5.183 | 5.183 | 24,688 | -0.23(-4.27%) |
Mar 05, 2003 | 5.249 | 5.414 | 5.189 | 5.414 | 41,046 | +0.20(+3.93%) |
Mar 04, 2003 | 5.295 | 5.295 | 5.150 | 5.209 | 68,763 | -0.14(-2.59%) |
Mar 03, 2003 | 5.513 | 5.579 | 5.348 | 5.348 | 51,799 | -0.13(-2.41%) |
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%) |
Dec 02, 2002 | 5.711 | 5.777 | 5.678 | 5.737 | 28,323 | -0.01(-0.11%) |
Nov 29, 2002 | 5.843 | 5.863 | 5.678 | 5.744 | 19,690 | -0.17(-2.79%) |
Nov 27, 2002 | 5.658 | 5.955 | 5.658 | 5.909 | 70,126 | +0.25(+4.43%) |
Nov 26, 2002 | 5.777 | 5.843 | 5.592 | 5.658 | 19,538 | -0.14(-2.39%) |
Nov 25, 2002 | 5.612 | 5.909 | 5.605 | 5.797 | 65,431 | +0.21(+3.78%) |
Nov 22, 2002 | 5.645 | 5.645 | 5.473 | 5.586 | 52,708 | +0.13(+2.30%) |
Nov 21, 2002 | 5.467 | 5.605 | 5.381 | 5.460 | 41,803 | +0.05(+0.98%) |
Nov 20, 2002 | 5.368 | 5.533 | 5.288 | 5.407 | 34,987 | -0.03(-0.49%) |
Nov 19, 2002 | 5.249 | 5.434 | 5.249 | 5.434 | 70,278 | +0.18(+3.52%) |
Nov 18, 2002 | 5.414 | 5.447 | 5.236 | 5.249 | 74,216 | -0.05(-1.00%) |
Nov 15, 2002 | 5.216 | 5.315 | 5.176 | 5.302 | 18,781 | +0.02(+0.38%) |
Nov 14, 2002 | 5.183 | 5.288 | 5.183 | 5.282 | 35,442 | +0.13(+2.43%) |
Nov 13, 2002 | 5.315 | 5.315 | 5.150 | 5.156 | 76,639 | -0.16(-2.98%) |
Nov 12, 2002 | 5.414 | 5.414 | 5.216 | 5.315 | 115,565 | -0.13(-2.42%) |
Nov 11, 2002 | 5.487 | 5.586 | 5.348 | 5.447 | 35,290 | -0.04(-0.72%) |
Nov 08, 2002 | 5.520 | 5.632 | 5.487 | 5.487 | 89,513 | -0.03(-0.60%) |
Nov 07, 2002 | 5.513 | 5.638 | 5.348 | 5.520 | 42,409 | -0.01(-0.24%) |
Nov 06, 2002 | 5.579 | 5.612 | 5.374 | 5.533 | 90,725 | -0.09(-1.64%) |
Nov 05, 2002 | 5.579 | 5.678 | 5.533 | 5.625 | 47,407 | -0.02(-0.35%) |
Nov 04, 2002 | 5.394 | 5.645 | 5.394 | 5.645 | 42,409 | +0.25(+4.65%) |
Nov 01, 2002 | 5.183 | 5.394 | 5.117 | 5.394 | 79,517 | +0.17(+3.16%) |
Oct 31, 2002 | 5.315 | 5.447 | 5.156 | 5.229 | 110,567 | -0.12(-2.22%) |
Oct 30, 2002 | 5.150 | 5.401 | 5.150 | 5.348 | 119,503 | +0.20(+3.85%) |
Oct 29, 2002 | 5.018 | 5.150 | 4.972 | 5.150 | 18,478 | +0.07(+1.30%) |
Oct 28, 2002 | 5.084 | 5.196 | 5.084 | 5.084 | 20,144 | -0.07(-1.28%) |
Oct 25, 2002 | 4.899 | 5.216 | 4.853 | 5.150 | 74,670 | +0.18(+3.72%) |
Oct 24, 2002 | 4.787 | 4.985 | 4.688 | 4.965 | 172,212 | +0.14(+2.87%) |
Oct 23, 2002 | 4.787 | 4.853 | 4.734 | 4.826 | 1,075,379 | +0.09(+1.81%) |
Oct 22, 2002 | 4.754 | 4.853 | 4.727 | 4.740 | 16,812 | +0.02(+0.42%) |
Oct 21, 2002 | 4.721 | 4.754 | 4.641 | 4.721 | 41,954 | +0.03(+0.70%) |
Oct 18, 2002 | 4.655 | 4.740 | 4.622 | 4.688 | 92,846 | +0.07(+1.43%) |
Oct 17, 2002 | 4.595 | 4.721 | 4.523 | 4.622 | 120,715 | +0.09(+2.04%) |
Oct 16, 2002 | 4.523 | 4.622 | 4.463 | 4.529 | 155,399 | -0.06(-1.29%) |
Oct 15, 2002 | 4.886 | 4.886 | 4.549 | 4.589 | 195,840 | -0.28(-5.70%) |
Oct 14, 2002 | 4.820 | 4.952 | 4.820 | 4.866 | 184,329 | -0.02(-0.41%) |
Oct 11, 2002 | 4.787 | 4.886 | 4.754 | 4.886 | 42,409 | +0.09(+1.93%) |
Oct 10, 2002 | 5.018 | 5.018 | 4.760 | 4.793 | 61,644 | -0.19(-3.84%) |
Oct 09, 2002 | 5.249 | 5.249 | 4.985 | 4.985 | 127,985 | -0.29(-5.51%) |
Oct 08, 2002 | 5.407 | 5.480 | 5.269 | 5.275 | 82,395 | -0.17(-3.15%) |
Oct 07, 2002 | 5.315 | 5.513 | 5.229 | 5.447 | 62,553 | +0.10(+1.85%) |
Oct 04, 2002 | 5.572 | 5.612 | 5.262 | 5.348 | 49,982 | -0.16(-2.88%) |
Oct 03, 2002 | 5.843 | 5.843 | 5.447 | 5.506 | 51,648 | -0.35(-5.98%) |
Oct 02, 2002 | 5.625 | 5.856 | 5.599 | 5.856 | 73,913 | +0.21(+3.74%) |
Oct 01, 2002 | 5.533 | 5.645 | 5.348 | 5.645 | 58,161 | +0.12(+2.15%) |
Sep 30, 2002 | 5.612 | 5.645 | 5.513 | 5.526 | 41,652 | -0.11(-1.99%) |
Sep 27, 2002 | 5.843 | 5.843 | 5.612 | 5.638 | 28,929 | -0.24(-4.15%) |
Sep 26, 2002 | 5.691 | 5.935 | 5.645 | 5.883 | 40,591 | +0.15(+2.65%) |
Sep 25, 2002 | 5.447 | 5.731 | 5.414 | 5.731 | 55,586 | +0.25(+4.58%) |
Sep 24, 2002 | 5.777 | 5.823 | 5.394 | 5.480 | 67,249 | -0.34(-5.79%) |
Sep 23, 2002 | 6.008 | 6.008 | 5.777 | 5.817 | 90,877 | -0.19(-3.19%) |
Sep 20, 2002 | 5.929 | 6.134 | 5.929 | 6.008 | 40,288 | +0.10(+1.68%) |
Sep 19, 2002 | 6.140 | 6.173 | 5.876 | 5.909 | 46,347 | -0.29(-4.69%) |
Sep 18, 2002 | 6.272 | 6.299 | 6.140 | 6.200 | 73,307 | -0.11(-1.68%) |
Sep 17, 2002 | 6.404 | 6.470 | 6.285 | 6.305 | 67,400 | -0.10(-1.55%) |
Sep 16, 2002 | 6.424 | 6.536 | 6.404 | 6.404 | 90,119 | +0.00(+0.00%) |
Sep 13, 2002 | 6.378 | 6.536 | 6.365 | 6.404 | 3,665,376 | +0.06(+0.94%) |
Sep 12, 2002 | 6.398 | 6.404 | 6.305 | 6.345 | 41,349 | -0.05(-0.83%) |
Sep 11, 2002 | 6.470 | 6.477 | 6.371 | 6.398 | 29,686 | -0.03(-0.41%) |
Sep 10, 2002 | 6.272 | 6.516 | 6.233 | 6.424 | 272,631 | +0.15(+2.42%) |
Sep 09, 2002 | 6.305 | 6.371 | 6.259 | 6.272 | 25,142 | -0.10(-1.55%) |
Sep 06, 2002 | 6.272 | 6.378 | 6.153 | 6.371 | 25,597 | +0.13(+2.12%) |
Sep 05, 2002 | 6.470 | 6.503 | 6.239 | 6.239 | 14,691 | -0.23(-3.57%) |
Sep 04, 2002 | 6.371 | 6.536 | 6.332 | 6.470 | 19,992 | +0.13(+2.08%) |
Sep 03, 2002 | 6.371 | 6.391 | 6.272 | 6.338 | 15,449 | -0.07(-1.03%) |
Aug 30, 2002 | 6.583 | 6.583 | 6.404 | 6.404 | 53,466 | -0.12(-1.82%) |
Aug 29, 2002 | 6.404 | 6.563 | 6.404 | 6.523 | 60,281 | +0.12(+1.86%) |
Aug 28, 2002 | 6.483 | 6.503 | 6.351 | 6.404 | 38,774 | -0.15(-2.22%) |
Aug 27, 2002 | 6.569 | 6.602 | 6.477 | 6.550 | 170,091 | +0.01(+0.10%) |
Aug 26, 2002 | 6.457 | 6.668 | 6.444 | 6.543 | 102,994 | +0.09(+1.33%) |
Aug 23, 2002 | 6.470 | 6.583 | 6.338 | 6.457 | 121,775 | -0.07(-1.01%) |
Aug 22, 2002 | 6.569 | 6.668 | 6.411 | 6.523 | 147,372 | -0.08(-1.20%) |
Aug 21, 2002 | 6.563 | 6.668 | 6.536 | 6.602 | 84,212 | +0.07(+1.11%) |
Aug 20, 2002 | 6.470 | 6.589 | 6.470 | 6.530 | 59,675 | -0.14(-2.08%) |
Aug 16, 2002 | 6.602 | 6.715 | 6.503 | 6.668 | 290,503 | +0.07(+1.00%) |
Aug 15, 2002 | 6.629 | 6.635 | 6.503 | 6.602 | 96,026 | +0.00(+0.00%) |
Aug 14, 2002 | 6.602 | 6.662 | 6.378 | 6.602 | 258,242 | -0.03(-0.50%) |
Aug 13, 2002 | 6.609 | 6.635 | 6.470 | 6.635 | 231,282 | -0.03(-0.50%) |
Aug 12, 2002 | 6.543 | 6.668 | 6.503 | 6.668 | 183,723 | +0.20(+3.06%) |
Aug 07, 2002 | 6.635 | 6.635 | 6.417 | 6.470 | 31,049 | -0.13(-1.90%) |
Aug 06, 2002 | 6.483 | 6.649 | 6.450 | 6.596 | 158,580 | +0.18(+2.78%) |
Aug 05, 2002 | 6.536 | 6.609 | 6.417 | 6.417 | 97,995 | -0.18(-2.80%) |
Aug 02, 2002 | 6.701 | 6.728 | 6.516 | 6.602 | 84,364 | -0.13(-1.86%) |
Aug 01, 2002 | 6.748 | 6.866 | 6.701 | 6.728 | 150,704 | +0.03(+0.39%) |
Jul 31, 2002 | 6.807 | 6.847 | 6.701 | 6.701 | 112,687 | -0.11(-1.55%) |
Jul 30, 2002 | 6.767 | 6.860 | 6.668 | 6.807 | 270,359 | -0.03(-0.39%) |
Jul 29, 2002 | 6.701 | 6.833 | 6.701 | 6.833 | 184,480 | +0.13(+1.97%) |
Jul 26, 2002 | 6.767 | 6.899 | 6.688 | 6.701 | 431,514 | -0.10(-1.46%) |
Jul 25, 2002 | 6.767 | 6.853 | 6.701 | 6.800 | 325,340 | +0.07(+0.98%) |
Jul 24, 2002 | 6.140 | 6.734 | 6.074 | 6.734 | 259,151 | +0.69(+11.35%) |
Jul 23, 2002 | 6.107 | 6.206 | 5.711 | 6.048 | 269,147 | -0.16(-2.55%) |
Jul 22, 2002 | 6.239 | 6.239 | 5.605 | 6.206 | 154,036 | -0.07(-1.05%) |
Jul 19, 2002 | 6.602 | 6.662 | 5.876 | 6.272 | 246,731 | -0.97(-13.40%) |
Jul 17, 2002 | 7.183 | 7.315 | 7.131 | 7.243 | 180,845 | +0.00(+0.00%) |
Jul 12, 2002 | 7.296 | 7.322 | 6.932 | 7.243 | 168,728 | -0.02(-0.27%) |
Jul 11, 2002 | 7.428 | 7.943 | 7.197 | 7.263 | 453,173 | -0.17(-2.22%) |
Jul 10, 2002 | 8.286 | 8.319 | 7.428 | 7.428 | 155,096 | -0.83(-10.00%) |
Jul 09, 2002 | 8.583 | 8.583 | 8.253 | 8.253 | 69,823 | -0.39(-4.51%) |
Jul 08, 2002 | 8.583 | 8.814 | 8.497 | 8.642 | 75,730 | +0.04(+0.46%) |
Jul 05, 2002 | 8.398 | 8.656 | 8.385 | 8.603 | 56,798 | +0.29(+3.49%) |
Jul 04, 2002 | 8.550 | 8.649 | 7.659 | 8.312 | 243,550 | +0.00(+0.00%) |
Jul 03, 2002 | 8.550 | 8.649 | 7.659 | 8.312 | 243,550 | -0.27(-3.15%) |
Jul 02, 2002 | 9.210 | 9.263 | 8.583 | 8.583 | 143,585 | -0.66(-7.14%) |