Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 7.176 | 7.258 | 7.176 | 7.258 | 21,624 | +0.08(+1.14%) |
Feb 27, 2003 | 7.120 | 7.176 | 7.104 | 7.176 | 22,403 | +0.02(+0.29%) |
Feb 26, 2003 | 7.140 | 7.156 | 7.135 | 7.156 | 17,338 | +0.01(+0.14%) |
Feb 25, 2003 | 7.073 | 7.145 | 7.038 | 7.145 | 15,974 | +0.10(+1.38%) |
Feb 24, 2003 | 7.032 | 7.068 | 7.032 | 7.048 | 40,326 | +0.05(+0.73%) |
Feb 21, 2003 | 7.032 | 7.058 | 6.981 | 6.996 | 24,351 | -0.06(-0.87%) |
Feb 20, 2003 | 7.027 | 7.084 | 7.027 | 7.058 | 24,936 | +0.01(+0.15%) |
Feb 19, 2003 | 7.032 | 7.048 | 7.017 | 7.048 | 21,624 | +0.04(+0.59%) |
Feb 18, 2003 | 7.063 | 7.063 | 6.919 | 7.007 | 52,015 | -0.11(-1.52%) |
Feb 14, 2003 | 7.063 | 7.150 | 7.063 | 7.115 | 7,597 | -0.02(-0.22%) |
Feb 13, 2003 | 7.135 | 7.150 | 7.104 | 7.130 | 13,052 | -0.03(-0.36%) |
Feb 12, 2003 | 7.135 | 7.156 | 7.135 | 7.156 | 5,259 | -0.01(-0.07%) |
Feb 11, 2003 | 7.181 | 7.186 | 7.161 | 7.161 | 5,065 | +0.00(+0.00%) |
Feb 10, 2003 | 7.161 | 7.166 | 7.161 | 7.161 | 15,779 | -0.03(-0.36%) |
Feb 07, 2003 | 7.181 | 7.186 | 7.135 | 7.186 | 11,493 | +0.01(+0.14%) |
Feb 06, 2003 | 7.140 | 7.186 | 7.140 | 7.176 | 13,442 | +0.02(+0.22%) |
Feb 05, 2003 | 7.161 | 7.161 | 7.161 | 7.161 | 5,454 | -0.04(-0.50%) |
Feb 04, 2003 | 7.156 | 7.207 | 7.156 | 7.197 | 10,130 | +0.07(+0.94%) |
Feb 03, 2003 | 7.181 | 7.186 | 7.120 | 7.130 | 13,831 | -0.02(-0.22%) |
Jan 31, 2003 | 7.186 | 7.212 | 7.145 | 7.145 | 16,364 | -0.04(-0.57%) |
Jan 30, 2003 | 7.315 | 7.315 | 7.186 | 7.186 | 14,805 | -0.13(-1.82%) |
Jan 29, 2003 | 7.289 | 7.325 | 7.238 | 7.320 | 49,677 | +0.08(+1.06%) |
Jan 28, 2003 | 7.248 | 7.289 | 7.238 | 7.243 | 45,001 | +0.01(+0.07%) |
Jan 27, 2003 | 7.176 | 7.238 | 7.176 | 7.238 | 20,844 | +0.06(+0.86%) |
Jan 24, 2003 | 7.058 | 7.176 | 7.058 | 7.176 | 14,221 | +0.09(+1.30%) |
Jan 23, 2003 | 7.032 | 7.084 | 7.032 | 7.084 | 39,546 | +0.08(+1.10%) |
Jan 22, 2003 | 7.058 | 7.058 | 7.007 | 7.007 | 31,170 | -0.01(-0.15%) |
Jan 21, 2003 | 7.002 | 7.032 | 7.002 | 7.017 | 7,013 | -0.02(-0.22%) |
Jan 17, 2003 | 7.043 | 7.043 | 7.032 | 7.032 | 1,753 | +0.04(+0.59%) |
Jan 16, 2003 | 7.053 | 7.053 | 6.991 | 6.991 | 9,935 | -0.06(-0.87%) |
Jan 15, 2003 | 6.981 | 7.053 | 6.966 | 7.053 | 77,535 | -0.01(-0.07%) |
Jan 14, 2003 | 7.058 | 7.073 | 7.058 | 7.058 | 4,870 | -0.02(-0.22%) |
Jan 13, 2003 | 7.007 | 7.073 | 7.007 | 7.073 | 7,402 | +0.04(+0.51%) |
Jan 10, 2003 | 7.099 | 7.120 | 7.038 | 7.038 | 14,805 | -0.05(-0.65%) |
Jan 09, 2003 | 7.038 | 7.084 | 7.038 | 7.084 | 3,506 | -0.04(-0.50%) |
Jan 08, 2003 | 7.150 | 7.150 | 7.099 | 7.120 | 3,506 | -0.02(-0.29%) |
Jan 07, 2003 | 7.140 | 7.150 | 7.135 | 7.140 | 6,428 | +0.02(+0.22%) |
Jan 06, 2003 | 7.161 | 7.181 | 7.125 | 7.125 | 17,922 | +0.02(+0.22%) |
Jan 03, 2003 | 7.109 | 7.109 | 7.109 | 7.109 | 584 | +0.00(+0.00%) |
Jan 02, 2003 | 7.032 | 7.109 | 7.032 | 7.109 | 14,416 | +0.05(+0.73%) |
Dec 31, 2002 | 7.089 | 7.089 | 6.971 | 7.058 | 40,326 | -0.03(-0.43%) |
Dec 30, 2002 | 6.981 | 7.089 | 6.981 | 7.089 | 25,715 | +0.14(+2.07%) |
Dec 27, 2002 | 6.894 | 7.007 | 6.894 | 6.945 | 27,273 | +0.00(+0.00%) |
Dec 26, 2002 | 6.925 | 6.945 | 6.925 | 6.945 | 7,402 | +0.03(+0.37%) |
Dec 24, 2002 | 6.853 | 6.919 | 6.853 | 6.919 | 28,247 | +0.03(+0.45%) |
Dec 23, 2002 | 6.878 | 6.889 | 6.853 | 6.889 | 44,612 | +0.03(+0.37%) |
Dec 20, 2002 | 6.853 | 6.899 | 6.842 | 6.863 | 34,287 | -0.02(-0.22%) |
Dec 19, 2002 | 6.894 | 6.899 | 6.827 | 6.878 | 26,689 | +0.01(+0.15%) |
Dec 18, 2002 | 6.878 | 6.899 | 6.817 | 6.868 | 44,806 | -0.06(-0.89%) |
Dec 17, 2002 | 6.930 | 6.955 | 6.878 | 6.930 | 51,430 | +0.05(+0.75%) |
Dec 16, 2002 | 6.976 | 6.986 | 6.858 | 6.878 | 45,781 | -0.10(-1.40%) |
Dec 13, 2002 | 6.899 | 6.976 | 6.853 | 6.976 | 62,924 | +0.08(+1.19%) |
Dec 12, 2002 | 6.884 | 6.950 | 6.853 | 6.894 | 70,132 | -0.07(-0.96%) |
Dec 11, 2002 | 6.950 | 7.012 | 6.894 | 6.961 | 53,573 | +0.02(+0.22%) |
Dec 10, 2002 | 7.038 | 7.038 | 6.935 | 6.945 | 22,598 | -0.09(-1.24%) |
Dec 09, 2002 | 7.181 | 7.186 | 7.032 | 7.032 | 39,936 | -0.03(-0.44%) |
Dec 06, 2002 | 7.089 | 7.186 | 7.058 | 7.063 | 46,170 | +0.00(+0.00%) |
Dec 05, 2002 | 7.135 | 7.135 | 7.058 | 7.063 | 17,338 | +0.01(+0.07%) |
Dec 04, 2002 | 7.084 | 7.135 | 7.053 | 7.058 | 24,546 | -0.10(-1.43%) |
Dec 03, 2002 | 7.161 | 7.181 | 7.063 | 7.161 | 22,987 | -0.03(-0.36%) |