Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 5.615 | 5.632 | 5.575 | 5.587 | 299,176 | -0.02(-0.30%) |
Feb 27, 2003 | 5.606 | 5.651 | 5.579 | 5.604 | 264,629 | +0.03(+0.53%) |
Feb 26, 2003 | 5.628 | 5.629 | 5.559 | 5.575 | 380,382 | -0.05(-0.90%) |
Feb 25, 2003 | 5.622 | 5.670 | 5.561 | 5.625 | 515,011 | +0.02(+0.30%) |
Feb 24, 2003 | 5.686 | 5.721 | 5.608 | 5.608 | 335,861 | -0.07(-1.16%) |
Feb 21, 2003 | 5.651 | 5.739 | 5.632 | 5.674 | 1,010,434 | +0.09(+1.69%) |
Feb 20, 2003 | 5.510 | 5.593 | 5.510 | 5.580 | 419,203 | +0.06(+1.12%) |
Feb 19, 2003 | 5.544 | 5.548 | 5.495 | 5.519 | 391,779 | -0.01(-0.15%) |
Feb 18, 2003 | 5.545 | 5.562 | 5.500 | 5.527 | 362,574 | +0.01(+0.20%) |
Feb 14, 2003 | 5.503 | 5.547 | 5.468 | 5.516 | 609,038 | +0.02(+0.33%) |
Feb 13, 2003 | 5.482 | 5.545 | 5.363 | 5.497 | 829,859 | +0.04(+0.67%) |
Feb 12, 2003 | 5.570 | 5.600 | 5.398 | 5.461 | 827,366 | -0.11(-1.97%) |
Feb 11, 2003 | 5.643 | 5.652 | 5.548 | 5.570 | 569,504 | -0.04(-0.80%) |
Feb 10, 2003 | 5.707 | 5.732 | 5.573 | 5.615 | 1,104,461 | -0.14(-2.51%) |
Feb 07, 2003 | 5.889 | 5.889 | 5.760 | 5.760 | 4,037,820 | -0.07(-1.25%) |
Feb 06, 2003 | 5.834 | 5.900 | 5.819 | 5.833 | 432,738 | +0.00(+0.00%) |
Feb 05, 2003 | 5.868 | 5.910 | 5.833 | 5.833 | 289,560 | -0.03(-0.43%) |
Feb 04, 2003 | 5.903 | 5.917 | 5.854 | 5.858 | 536,025 | -0.04(-0.60%) |
Feb 03, 2003 | 5.818 | 5.928 | 5.792 | 5.893 | 631,833 | +0.10(+1.79%) |
Jan 31, 2003 | 5.733 | 5.798 | 5.722 | 5.789 | 534,956 | +0.06(+1.08%) |
Jan 30, 2003 | 5.792 | 5.837 | 5.725 | 5.728 | 621,504 | -0.05(-0.87%) |
Jan 29, 2003 | 5.827 | 5.827 | 5.771 | 5.778 | 591,230 | -0.06(-1.08%) |
Jan 28, 2003 | 5.868 | 5.909 | 5.834 | 5.841 | 604,052 | -0.02(-0.29%) |
Jan 27, 2003 | 6.037 | 6.038 | 5.833 | 5.858 | 982,297 | -0.18(-2.95%) |
Jan 24, 2003 | 6.037 | 6.059 | 5.973 | 6.037 | 817,394 | -0.01(-0.12%) |
Jan 23, 2003 | 5.994 | 6.066 | 5.994 | 6.044 | 597,285 | +0.06(+0.94%) |
Jan 22, 2003 | 6.065 | 6.065 | 5.924 | 5.987 | 622,573 | -0.09(-1.46%) |
Jan 21, 2003 | 6.153 | 6.191 | 6.074 | 6.076 | 911,421 | -0.09(-1.48%) |
Jan 17, 2003 | 6.268 | 6.268 | 6.167 | 6.167 | 293,122 | -0.10(-1.66%) |
Jan 16, 2003 | 6.261 | 6.316 | 6.247 | 6.271 | 372,902 | +0.00(+0.00%) |
Jan 15, 2003 | 6.268 | 6.334 | 6.211 | 6.271 | 663,175 | +0.02(+0.31%) |
Jan 14, 2003 | 6.233 | 6.275 | 6.208 | 6.251 | 476,902 | +0.02(+0.29%) |
Jan 13, 2003 | 6.298 | 6.317 | 6.213 | 6.233 | 596,573 | -0.06(-1.00%) |
Jan 10, 2003 | 6.296 | 6.305 | 6.258 | 6.296 | 237,916 | -0.01(-0.22%) |
Jan 09, 2003 | 6.324 | 6.338 | 6.296 | 6.310 | 466,929 | +0.00(+0.04%) |
Jan 08, 2003 | 6.281 | 6.352 | 6.246 | 6.308 | 605,121 | +0.05(+0.88%) |
Jan 07, 2003 | 6.446 | 6.446 | 6.247 | 6.253 | 836,270 | -0.19(-2.98%) |
Jan 06, 2003 | 6.246 | 6.473 | 6.246 | 6.445 | 741,531 | +0.21(+3.42%) |
Jan 03, 2003 | 6.233 | 6.310 | 6.201 | 6.232 | 523,203 | -0.02(-0.36%) |
Jan 02, 2003 | 6.184 | 6.261 | 6.160 | 6.254 | 299,889 | +0.08(+1.30%) |
Dec 31, 2002 | 6.163 | 6.194 | 6.142 | 6.174 | 397,477 | +0.03(+0.50%) |
Dec 30, 2002 | 6.114 | 6.163 | 6.114 | 6.143 | 422,409 | +0.01(+0.18%) |
Dec 27, 2002 | 6.192 | 6.192 | 6.100 | 6.132 | 437,012 | -0.07(-1.20%) |
Dec 26, 2002 | 6.163 | 6.226 | 6.160 | 6.206 | 359,012 | +0.05(+0.82%) |
Dec 24, 2002 | 6.177 | 6.201 | 6.157 | 6.156 | 170,245 | +0.00(+0.02%) |
Dec 23, 2002 | 6.177 | 6.177 | 6.139 | 6.154 | 560,600 | -0.04(-0.63%) |
Dec 20, 2002 | 6.093 | 6.194 | 6.093 | 6.194 | 848,024 | +0.11(+1.80%) |
Dec 19, 2002 | 6.087 | 6.096 | 6.055 | 6.084 | 625,066 | -0.02(-0.28%) |
Dec 18, 2002 | 6.087 | 6.139 | 6.079 | 6.101 | 830,216 | +0.03(+0.46%) |
Dec 17, 2002 | 6.007 | 6.128 | 5.996 | 6.073 | 433,450 | +0.04(+0.63%) |
Dec 16, 2002 | 6.025 | 6.042 | 5.959 | 6.035 | 571,285 | -0.00(-0.07%) |
Dec 13, 2002 | 5.973 | 6.076 | 5.966 | 6.039 | 565,943 | +0.04(+0.75%) |
Dec 12, 2002 | 5.966 | 6.007 | 5.937 | 5.994 | 350,464 | +0.03(+0.49%) |
Dec 11, 2002 | 5.903 | 5.980 | 5.870 | 5.965 | 693,093 | +0.05(+0.83%) |
Dec 10, 2002 | 5.910 | 5.947 | 5.896 | 5.916 | 474,053 | +0.01(+0.24%) |
Dec 09, 2002 | 5.910 | 5.952 | 5.885 | 5.902 | 628,984 | -0.01(-0.14%) |
Dec 06, 2002 | 5.945 | 5.945 | 5.858 | 5.910 | 458,738 | -0.02(-0.28%) |
Dec 05, 2002 | 5.899 | 5.935 | 5.878 | 5.927 | 424,902 | +0.04(+0.72%) |
Dec 04, 2002 | 5.966 | 6.001 | 5.882 | 5.885 | 542,080 | -0.08(-1.36%) |
Dec 03, 2002 | 5.996 | 6.003 | 5.924 | 5.966 | 586,244 | -0.02(-0.26%) |