Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 7.026 | 7.026 | 6.828 | 6.914 | 12,126 | -0.11(-1.60%) |
Feb 27, 2003 | 7.026 | 7.131 | 6.993 | 7.026 | 16,219 | +0.01(+0.09%) |
Feb 26, 2003 | 7.079 | 7.079 | 7.019 | 7.019 | 39,108 | -0.07(-0.93%) |
Feb 25, 2003 | 7.059 | 7.171 | 7.026 | 7.085 | 22,585 | +0.05(+0.66%) |
Feb 24, 2003 | 7.092 | 7.092 | 7.026 | 7.039 | 6,821 | -0.02(-0.28%) |
Feb 21, 2003 | 6.993 | 7.059 | 6.993 | 7.059 | 56,236 | +0.05(+0.66%) |
Feb 20, 2003 | 6.960 | 7.019 | 6.960 | 7.013 | 82,611 | +0.08(+1.14%) |
Feb 19, 2003 | 6.960 | 6.993 | 6.868 | 6.934 | 89,129 | -0.07(-0.94%) |
Feb 18, 2003 | 6.960 | 7.000 | 6.960 | 7.000 | 52,598 | +0.05(+0.76%) |
Feb 14, 2003 | 6.894 | 6.960 | 6.894 | 6.947 | 5,153 | +0.07(+0.96%) |
Feb 13, 2003 | 6.835 | 6.881 | 6.828 | 6.881 | 44,564 | +0.02(+0.29%) |
Feb 12, 2003 | 6.802 | 6.881 | 6.755 | 6.861 | 84,127 | +0.03(+0.39%) |
Feb 11, 2003 | 6.854 | 6.854 | 6.762 | 6.835 | 5,911 | -0.03(-0.38%) |
Feb 10, 2003 | 6.861 | 6.861 | 6.762 | 6.861 | 13,187 | +0.03(+0.48%) |
Feb 07, 2003 | 6.861 | 6.861 | 6.729 | 6.828 | 37,895 | -0.03(-0.48%) |
Feb 06, 2003 | 6.854 | 6.861 | 6.821 | 6.861 | 103,227 | +0.01(+0.10%) |
Feb 05, 2003 | 6.828 | 6.854 | 6.828 | 6.854 | 1,667 | -0.04(-0.57%) |
Feb 04, 2003 | 6.993 | 6.993 | 6.861 | 6.894 | 16,067 | -0.13(-1.79%) |
Feb 03, 2003 | 6.795 | 7.019 | 6.795 | 7.019 | 75,184 | +0.26(+3.80%) |
Jan 31, 2003 | 6.729 | 6.762 | 6.729 | 6.762 | 142,941 | +0.00(+0.00%) |
Jan 30, 2003 | 6.729 | 6.828 | 6.689 | 6.762 | 92,010 | +0.07(+0.99%) |
Jan 29, 2003 | 6.643 | 6.729 | 6.643 | 6.696 | 58,662 | +0.05(+0.69%) |
Jan 28, 2003 | 6.498 | 6.696 | 6.498 | 6.650 | 138,545 | +0.04(+0.60%) |
Jan 27, 2003 | 6.432 | 6.663 | 6.432 | 6.610 | 21,373 | +0.16(+2.45%) |
Jan 24, 2003 | 6.465 | 6.465 | 6.445 | 6.452 | 1,061 | +0.01(+0.10%) |
Jan 23, 2003 | 6.465 | 6.498 | 6.399 | 6.445 | 10,004 | +0.05(+0.72%) |
Jan 22, 2003 | 6.465 | 6.465 | 6.399 | 6.399 | 25,920 | -0.07(-1.02%) |
Jan 21, 2003 | 6.366 | 6.465 | 6.360 | 6.465 | 11,823 | +0.11(+1.77%) |
Jan 17, 2003 | 6.333 | 6.353 | 6.300 | 6.353 | 20,311 | +0.02(+0.31%) |
Jan 16, 2003 | 6.274 | 6.333 | 6.267 | 6.333 | 8,640 | +0.05(+0.73%) |
Jan 15, 2003 | 6.261 | 6.393 | 6.228 | 6.287 | 32,438 | +0.08(+1.28%) |
Jan 14, 2003 | 6.221 | 6.221 | 6.168 | 6.208 | 2,273 | -0.03(-0.42%) |
Jan 13, 2003 | 6.234 | 6.234 | 6.234 | 6.234 | 454 | +0.00(+0.00%) |
Jan 10, 2003 | 6.267 | 6.267 | 6.234 | 6.234 | 454 | -0.03(-0.53%) |
Jan 09, 2003 | 6.261 | 6.267 | 6.261 | 6.267 | 9,398 | +0.01(+0.21%) |
Jan 08, 2003 | 6.241 | 6.307 | 6.234 | 6.254 | 1,515 | -0.01(-0.21%) |
Jan 07, 2003 | 6.280 | 6.280 | 6.267 | 6.267 | 2,122 | -0.01(-0.21%) |
Jan 06, 2003 | 6.267 | 6.280 | 6.241 | 6.280 | 819,146 | +0.01(+0.21%) |
Jan 03, 2003 | 6.287 | 6.287 | 6.247 | 6.267 | 2,576 | -0.01(-0.21%) |
Jan 02, 2003 | 6.201 | 6.280 | 6.201 | 6.280 | 190,386 | +0.08(+1.28%) |
Dec 31, 2002 | 6.201 | 6.201 | 6.201 | 6.201 | 0 | +0.00(+0.00%) |
Dec 27, 2002 | 6.201 | 6.201 | 6.201 | 6.201 | 151 | -0.01(-0.21%) |
Dec 26, 2002 | 6.214 | 6.214 | 6.214 | 6.214 | 151 | +0.02(+0.32%) |
Dec 24, 2002 | 6.201 | 6.254 | 6.195 | 6.195 | 13,187 | -0.04(-0.64%) |
Dec 23, 2002 | 6.234 | 6.234 | 6.234 | 6.234 | 3,789 | +0.00(+0.00%) |
Dec 20, 2002 | 6.234 | 6.234 | 6.234 | 6.234 | 151 | -0.03(-0.53%) |
Dec 19, 2002 | 6.247 | 6.267 | 6.247 | 6.267 | 11,671 | +0.04(+0.64%) |
Dec 18, 2002 | 6.228 | 6.254 | 6.228 | 6.228 | 467,022 | -0.01(-0.11%) |
Dec 17, 2002 | 6.201 | 6.234 | 6.201 | 6.234 | 85,643 | +0.00(+0.00%) |
Dec 16, 2002 | 6.234 | 6.234 | 6.234 | 6.234 | 144,608 | +0.00(+0.00%) |
Dec 13, 2002 | 6.333 | 6.333 | 6.168 | 6.234 | 14,400 | -0.11(-1.66%) |
Dec 12, 2002 | 6.340 | 6.346 | 6.340 | 6.340 | 10,155 | +0.00(+0.00%) |
Dec 11, 2002 | 6.267 | 6.353 | 6.201 | 6.340 | 11,974 | +0.04(+0.63%) |
Dec 10, 2002 | 6.267 | 6.307 | 6.267 | 6.300 | 1,364 | -0.01(-0.10%) |
Dec 09, 2002 | 6.274 | 6.366 | 6.247 | 6.307 | 112,473 | +0.03(+0.53%) |
Dec 06, 2002 | 6.287 | 6.353 | 6.155 | 6.274 | 34,712 | +0.01(+0.11%) |
Dec 05, 2002 | 6.102 | 6.267 | 6.076 | 6.267 | 34,409 | +0.10(+1.60%) |
Dec 04, 2002 | 5.970 | 6.168 | 5.970 | 6.168 | 56,085 | +0.20(+3.32%) |
Dec 03, 2002 | 5.871 | 5.997 | 5.858 | 5.970 | 115,050 | +0.03(+0.56%) |