Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 7.105 | 7.114 | 6.998 | 7.004 | 24,270 | -0.07(-1.04%) |
Feb 27, 2003 | 7.088 | 7.116 | 6.998 | 7.077 | 35,451 | +0.07(+1.02%) |
Feb 26, 2003 | 6.984 | 7.096 | 6.973 | 7.006 | 84,266 | -0.05(-0.75%) |
Feb 25, 2003 | 6.942 | 7.066 | 6.912 | 7.059 | 22,361 | +0.12(+1.69%) |
Feb 24, 2003 | 6.949 | 6.976 | 6.931 | 6.942 | 16,907 | -0.07(-1.02%) |
Feb 21, 2003 | 6.982 | 7.041 | 6.888 | 7.013 | 54,268 | +0.05(+0.66%) |
Feb 20, 2003 | 6.971 | 6.998 | 6.907 | 6.967 | 33,815 | +0.06(+0.90%) |
Feb 19, 2003 | 7.057 | 7.057 | 6.874 | 6.905 | 26,179 | -0.14(-1.93%) |
Feb 18, 2003 | 6.920 | 7.059 | 6.920 | 7.041 | 48,269 | +0.23(+3.36%) |
Feb 14, 2003 | 6.736 | 6.848 | 6.712 | 6.811 | 14,180 | +0.07(+1.09%) |
Feb 13, 2003 | 6.674 | 6.837 | 6.630 | 6.738 | 20,453 | +0.06(+0.96%) |
Feb 12, 2003 | 6.639 | 6.698 | 6.602 | 6.674 | 78,539 | +0.07(+1.11%) |
Feb 11, 2003 | 6.646 | 6.789 | 6.556 | 6.601 | 54,268 | -0.14(-2.06%) |
Feb 10, 2003 | 6.432 | 6.780 | 6.364 | 6.740 | 70,903 | +0.30(+4.73%) |
Feb 07, 2003 | 6.582 | 6.591 | 6.358 | 6.435 | 41,178 | -0.14(-2.15%) |
Feb 06, 2003 | 6.949 | 6.949 | 6.575 | 6.577 | 44,451 | -0.17(-2.55%) |
Feb 05, 2003 | 6.993 | 6.993 | 6.747 | 6.749 | 16,362 | -0.19(-2.75%) |
Feb 04, 2003 | 6.971 | 7.039 | 6.747 | 6.940 | 34,088 | +0.02(+0.26%) |
Feb 03, 2003 | 6.857 | 7.020 | 6.857 | 6.921 | 17,180 | +0.03(+0.37%) |
Jan 31, 2003 | 6.758 | 6.973 | 6.679 | 6.896 | 33,270 | +0.11(+1.59%) |
Jan 30, 2003 | 6.949 | 6.903 | 6.766 | 6.788 | 69,540 | -0.17(-2.45%) |
Jan 29, 2003 | 6.967 | 6.991 | 6.905 | 6.958 | 25,361 | -0.03(-0.39%) |
Jan 28, 2003 | 7.041 | 7.041 | 6.953 | 6.986 | 46,360 | +0.03(+0.42%) |
Jan 27, 2003 | 7.002 | 7.103 | 6.942 | 6.956 | 35,724 | -0.01(-0.16%) |
Jan 24, 2003 | 7.116 | 7.176 | 6.967 | 6.967 | 50,996 | -0.21(-2.96%) |
Jan 23, 2003 | 7.053 | 7.215 | 6.993 | 7.180 | 36,542 | +0.20(+2.84%) |
Jan 22, 2003 | 7.189 | 7.189 | 6.967 | 6.982 | 32,724 | -0.13(-1.78%) |
Jan 21, 2003 | 7.041 | 7.259 | 7.030 | 7.108 | 110,446 | -0.15(-2.05%) |
Jan 17, 2003 | 7.427 | 7.427 | 7.218 | 7.257 | 58,631 | -0.05(-0.68%) |
Jan 16, 2003 | 7.297 | 7.470 | 7.251 | 7.306 | 47,450 | +0.00(+0.00%) |
Jan 15, 2003 | 7.154 | 7.393 | 7.154 | 7.306 | 40,360 | -0.06(-0.77%) |
Jan 14, 2003 | 7.400 | 7.420 | 7.206 | 7.363 | 51,541 | +0.04(+0.55%) |
Jan 13, 2003 | 7.387 | 7.387 | 7.180 | 7.323 | 30,270 | -0.04(-0.60%) |
Jan 10, 2003 | 7.422 | 7.424 | 7.261 | 7.367 | 85,902 | +0.02(+0.27%) |
Jan 09, 2003 | 7.224 | 7.380 | 7.035 | 7.347 | 60,813 | +0.22(+3.09%) |
Jan 08, 2003 | 7.141 | 7.218 | 6.949 | 7.127 | 46,905 | +0.06(+0.83%) |
Jan 07, 2003 | 7.266 | 7.266 | 6.888 | 7.068 | 59,722 | -0.22(-2.97%) |
Jan 06, 2003 | 7.354 | 7.435 | 7.246 | 7.284 | 24,270 | -0.07(-1.00%) |
Jan 03, 2003 | 7.334 | 7.521 | 7.316 | 7.358 | 37,360 | -0.05(-0.64%) |
Jan 02, 2003 | 6.958 | 7.409 | 6.958 | 7.405 | 30,270 | +0.44(+6.32%) |
Dec 31, 2002 | 7.068 | 7.242 | 6.962 | 6.965 | 75,539 | -0.10(-1.45%) |
Dec 30, 2002 | 7.261 | 7.261 | 7.031 | 7.068 | 85,084 | -0.17(-2.31%) |
Dec 27, 2002 | 7.299 | 7.380 | 7.151 | 7.235 | 23,452 | -0.15(-2.06%) |
Dec 26, 2002 | 7.306 | 7.510 | 7.242 | 7.387 | 27,270 | +0.08(+1.10%) |
Dec 24, 2002 | 7.526 | 7.526 | 7.275 | 7.306 | 13,362 | -0.21(-2.80%) |
Dec 23, 2002 | 7.627 | 7.609 | 7.451 | 7.517 | 57,541 | -0.07(-0.94%) |
Dec 20, 2002 | 7.627 | 7.691 | 7.451 | 7.589 | 85,357 | -0.01(-0.07%) |
Dec 19, 2002 | 7.481 | 7.594 | 7.374 | 7.594 | 58,904 | +0.18(+2.47%) |
Dec 18, 2002 | 7.609 | 7.609 | 7.334 | 7.411 | 46,905 | -0.14(-1.80%) |
Dec 17, 2002 | 7.400 | 7.636 | 7.398 | 7.547 | 32,724 | -0.12(-1.51%) |
Dec 16, 2002 | 7.501 | 7.662 | 7.466 | 7.662 | 50,450 | +0.17(+2.25%) |
Dec 13, 2002 | 7.521 | 7.691 | 7.493 | 7.493 | 31,361 | -0.09(-1.23%) |
Dec 12, 2002 | 7.259 | 7.664 | 7.259 | 7.587 | 49,087 | +0.26(+3.50%) |
Dec 11, 2002 | 7.024 | 7.334 | 6.965 | 7.330 | 44,178 | +0.37(+5.38%) |
Dec 10, 2002 | 7.061 | 7.147 | 6.927 | 6.956 | 46,905 | -0.19(-2.72%) |
Dec 09, 2002 | 7.479 | 7.479 | 7.059 | 7.151 | 44,178 | -0.29(-3.87%) |
Dec 06, 2002 | 7.321 | 7.438 | 7.279 | 7.438 | 21,271 | +0.10(+1.43%) |
Dec 05, 2002 | 7.338 | 7.448 | 7.297 | 7.334 | 19,907 | -0.10(-1.28%) |
Dec 04, 2002 | 7.371 | 7.446 | 7.215 | 7.429 | 23,998 | -0.02(-0.32%) |
Dec 03, 2002 | 7.565 | 7.609 | 7.453 | 7.453 | 23,452 | -0.04(-0.56%) |