Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 6.034 | 6.207 | 6.013 | 6.175 | 464,989 | +0.14(+2.28%) |
Feb 27, 2003 | 5.975 | 6.078 | 5.955 | 6.037 | 751,995 | +0.11(+1.88%) |
Feb 26, 2003 | 5.902 | 5.975 | 5.861 | 5.926 | 786,818 | +0.01(+0.20%) |
Feb 25, 2003 | 5.800 | 5.917 | 5.800 | 5.914 | 574,011 | +0.13(+2.23%) |
Feb 24, 2003 | 5.800 | 5.858 | 5.732 | 5.785 | 658,678 | -0.02(-0.40%) |
Feb 21, 2003 | 5.756 | 5.835 | 5.685 | 5.808 | 155,907 | +0.05(+0.92%) |
Feb 20, 2003 | 5.756 | 5.779 | 5.697 | 5.756 | 224,870 | -0.01(-0.15%) |
Feb 19, 2003 | 5.785 | 5.791 | 5.718 | 5.764 | 234,429 | -0.03(-0.46%) |
Feb 18, 2003 | 5.770 | 5.800 | 5.595 | 5.791 | 384,874 | +0.06(+1.13%) |
Feb 14, 2003 | 5.712 | 5.791 | 5.595 | 5.726 | 474,321 | +0.01(+0.26%) |
Feb 13, 2003 | 5.627 | 5.729 | 5.551 | 5.712 | 517,565 | +0.11(+2.04%) |
Feb 12, 2003 | 5.844 | 5.873 | 5.565 | 5.598 | 518,248 | -0.24(-4.16%) |
Feb 11, 2003 | 5.990 | 5.990 | 5.791 | 5.841 | 321,828 | -0.14(-2.30%) |
Feb 10, 2003 | 5.990 | 6.034 | 5.931 | 5.978 | 280,860 | +0.00(+0.05%) |
Feb 07, 2003 | 6.180 | 6.224 | 5.975 | 5.975 | 371,218 | -0.18(-2.86%) |
Feb 06, 2003 | 6.107 | 6.204 | 6.107 | 6.151 | 377,818 | +0.05(+0.86%) |
Feb 05, 2003 | 6.295 | 6.298 | 6.093 | 6.098 | 355,513 | -0.15(-2.44%) |
Feb 04, 2003 | 6.251 | 6.286 | 6.210 | 6.251 | 237,160 | -0.03(-0.42%) |
Feb 03, 2003 | 6.227 | 6.356 | 6.210 | 6.277 | 279,722 | +0.09(+1.52%) |
Jan 31, 2003 | 6.142 | 6.262 | 6.093 | 6.183 | 228,056 | +0.04(+0.67%) |
Jan 30, 2003 | 6.262 | 6.262 | 6.139 | 6.142 | 604,282 | -0.18(-2.92%) |
Jan 29, 2003 | 6.198 | 6.350 | 6.125 | 6.327 | 424,249 | +0.08(+1.36%) |
Jan 28, 2003 | 6.251 | 6.347 | 6.210 | 6.242 | 513,696 | -0.01(-0.14%) |
Jan 27, 2003 | 6.333 | 6.371 | 6.239 | 6.251 | 366,893 | -0.14(-2.20%) |
Jan 24, 2003 | 6.435 | 6.435 | 6.309 | 6.391 | 318,414 | -0.10(-1.58%) |
Jan 23, 2003 | 6.429 | 6.529 | 6.406 | 6.494 | 291,102 | +0.10(+1.56%) |
Jan 22, 2003 | 6.429 | 6.467 | 6.210 | 6.394 | 496,854 | -0.03(-0.46%) |
Jan 21, 2003 | 6.570 | 6.590 | 6.400 | 6.424 | 213,717 | -0.12(-1.79%) |
Jan 17, 2003 | 6.605 | 6.611 | 6.473 | 6.541 | 595,860 | -0.11(-1.63%) |
Jan 16, 2003 | 6.781 | 6.825 | 6.590 | 6.649 | 407,634 | -0.13(-1.90%) |
Jan 15, 2003 | 6.810 | 6.828 | 6.754 | 6.778 | 390,109 | -0.06(-0.90%) |
Jan 14, 2003 | 6.869 | 6.898 | 6.804 | 6.839 | 734,697 | -0.04(-0.64%) |
Jan 13, 2003 | 6.842 | 6.924 | 6.804 | 6.883 | 848,270 | +0.04(+0.64%) |
Jan 10, 2003 | 6.828 | 6.869 | 6.752 | 6.839 | 363,252 | +0.01(+0.17%) |
Jan 09, 2003 | 6.796 | 6.854 | 6.772 | 6.828 | 443,823 | +0.05(+0.69%) |
Jan 08, 2003 | 6.737 | 6.825 | 6.722 | 6.781 | 544,650 | +0.04(+0.65%) |
Jan 07, 2003 | 6.942 | 6.942 | 6.708 | 6.737 | 629,545 | -0.25(-3.64%) |
Jan 06, 2003 | 6.898 | 7.027 | 6.898 | 6.992 | 429,256 | +0.09(+1.36%) |
Jan 03, 2003 | 6.883 | 6.910 | 6.863 | 6.898 | 386,239 | +0.01(+0.21%) |
Jan 02, 2003 | 6.810 | 6.886 | 6.752 | 6.883 | 738,794 | -0.09(-1.34%) |
Dec 31, 2002 | 6.957 | 7.074 | 6.854 | 6.977 | 224,415 | +0.01(+0.08%) |
Dec 30, 2002 | 6.878 | 6.992 | 6.825 | 6.971 | 383,508 | +0.09(+1.36%) |
Dec 27, 2002 | 6.971 | 7.006 | 6.863 | 6.878 | 188,681 | -0.12(-1.68%) |
Dec 26, 2002 | 7.030 | 7.103 | 6.971 | 6.995 | 124,042 | -0.02(-0.29%) |
Dec 24, 2002 | 7.118 | 7.118 | 7.012 | 7.015 | 106,062 | -0.11(-1.48%) |
Dec 23, 2002 | 7.118 | 7.141 | 7.015 | 7.121 | 257,644 | +0.03(+0.45%) |
Dec 20, 2002 | 7.053 | 7.226 | 7.036 | 7.088 | 441,546 | +0.10(+1.42%) |
Dec 19, 2002 | 7.015 | 7.053 | 6.971 | 6.989 | 442,229 | +0.04(+0.59%) |
Dec 18, 2002 | 6.913 | 6.986 | 6.892 | 6.948 | 260,831 | +0.01(+0.08%) |
Dec 17, 2002 | 6.854 | 6.957 | 6.798 | 6.942 | 258,782 | +0.09(+1.33%) |
Dec 16, 2002 | 6.854 | 6.869 | 6.772 | 6.851 | 282,908 | +0.02(+0.34%) |
Dec 13, 2002 | 6.839 | 6.957 | 6.781 | 6.828 | 194,371 | -0.05(-0.68%) |
Dec 12, 2002 | 6.722 | 6.886 | 6.672 | 6.875 | 362,569 | +0.15(+2.27%) |
Dec 11, 2002 | 6.649 | 6.781 | 6.649 | 6.722 | 268,797 | +0.10(+1.55%) |
Dec 10, 2002 | 6.620 | 6.737 | 6.523 | 6.620 | 383,053 | +0.03(+0.44%) |
Dec 09, 2002 | 6.614 | 6.766 | 6.561 | 6.590 | 316,593 | -0.06(-0.88%) |
Dec 06, 2002 | 6.593 | 6.664 | 6.547 | 6.649 | 168,652 | +0.01(+0.22%) |
Dec 05, 2002 | 6.634 | 6.675 | 6.506 | 6.634 | 190,274 | +0.01(+0.18%) |
Dec 04, 2002 | 6.737 | 6.834 | 6.590 | 6.623 | 457,251 | -0.14(-2.04%) |
Dec 03, 2002 | 6.664 | 6.798 | 6.590 | 6.760 | 337,533 | +0.12(+1.81%) |