Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 6.655 | 6.688 | 6.589 | 6.688 | 37,332 | +0.08(+1.20%) |
Feb 27, 2003 | 6.787 | 6.820 | 6.589 | 6.609 | 66,470 | -0.14(-2.15%) |
Feb 26, 2003 | 6.754 | 6.761 | 6.662 | 6.754 | 135,368 | -0.07(-0.97%) |
Feb 25, 2003 | 6.853 | 6.886 | 6.556 | 6.820 | 40,367 | -0.07(-1.05%) |
Feb 24, 2003 | 6.899 | 6.945 | 6.873 | 6.893 | 28,227 | -0.06(-0.85%) |
Feb 21, 2003 | 7.018 | 7.103 | 6.827 | 6.952 | 54,784 | -0.05(-0.75%) |
Feb 20, 2003 | 7.051 | 7.150 | 6.919 | 7.005 | 154,338 | +0.02(+0.28%) |
Feb 19, 2003 | 7.064 | 7.176 | 6.945 | 6.985 | 141,135 | -0.01(-0.19%) |
Feb 18, 2003 | 6.965 | 7.018 | 6.919 | 6.998 | 139,617 | +0.05(+0.66%) |
Feb 14, 2003 | 6.972 | 7.031 | 6.794 | 6.952 | 44,313 | -0.01(-0.09%) |
Feb 13, 2003 | 7.150 | 7.150 | 6.853 | 6.958 | 95,607 | -0.16(-2.22%) |
Feb 12, 2003 | 7.215 | 7.248 | 7.051 | 7.117 | 161,622 | -0.07(-1.01%) |
Feb 11, 2003 | 7.248 | 7.354 | 7.176 | 7.189 | 166,934 | -0.22(-2.94%) |
Feb 10, 2003 | 7.215 | 7.407 | 7.182 | 7.407 | 113,363 | +0.19(+2.65%) |
Feb 07, 2003 | 7.156 | 7.215 | 7.057 | 7.215 | 83,467 | +0.07(+0.92%) |
Feb 06, 2003 | 7.262 | 7.262 | 7.150 | 7.150 | 8,650 | -0.13(-1.81%) |
Feb 05, 2003 | 7.248 | 7.374 | 7.248 | 7.281 | 154,186 | +0.04(+0.55%) |
Feb 04, 2003 | 7.182 | 7.248 | 7.136 | 7.242 | 66,318 | +0.13(+1.76%) |
Feb 03, 2003 | 7.051 | 7.248 | 7.044 | 7.117 | 183,779 | +0.11(+1.60%) |
Jan 31, 2003 | 6.991 | 7.018 | 6.932 | 7.005 | 40,974 | +0.03(+0.38%) |
Jan 30, 2003 | 6.708 | 6.991 | 6.708 | 6.978 | 127,477 | +0.32(+4.85%) |
Jan 29, 2003 | 6.563 | 6.688 | 6.556 | 6.655 | 174,370 | +0.13(+2.02%) |
Jan 28, 2003 | 6.603 | 6.622 | 6.491 | 6.524 | 96,063 | -0.01(-0.20%) |
Jan 27, 2003 | 6.543 | 6.708 | 6.471 | 6.537 | 18,211 | -0.03(-0.50%) |
Jan 24, 2003 | 6.919 | 6.919 | 6.550 | 6.570 | 74,361 | -0.28(-4.13%) |
Jan 23, 2003 | 7.084 | 7.084 | 6.754 | 6.853 | 15,782 | -0.16(-2.35%) |
Jan 22, 2003 | 7.222 | 7.248 | 7.018 | 7.018 | 28,985 | -0.20(-2.83%) |
Jan 21, 2003 | 7.433 | 7.433 | 7.222 | 7.222 | 83,922 | -0.19(-2.58%) |
Jan 17, 2003 | 7.347 | 7.413 | 7.281 | 7.413 | 34,297 | +0.03(+0.45%) |
Jan 16, 2003 | 7.479 | 7.479 | 7.347 | 7.380 | 138,707 | -0.07(-0.88%) |
Jan 15, 2003 | 7.446 | 7.538 | 7.380 | 7.446 | 373,173 | -0.03(-0.35%) |
Jan 14, 2003 | 7.578 | 7.578 | 7.446 | 7.472 | 261,935 | -0.13(-1.73%) |
Jan 13, 2003 | 7.578 | 7.631 | 7.578 | 7.604 | 26,102 | +0.06(+0.79%) |
Jan 10, 2003 | 7.907 | 7.914 | 7.545 | 7.545 | 213,827 | -0.36(-4.58%) |
Jan 09, 2003 | 8.105 | 8.270 | 7.907 | 7.907 | 218,683 | -0.16(-2.04%) |
Jan 08, 2003 | 8.026 | 8.092 | 8.026 | 8.072 | 46,893 | +0.03(+0.41%) |
Jan 07, 2003 | 8.072 | 8.145 | 7.907 | 8.039 | 101,678 | -0.07(-0.89%) |
Jan 06, 2003 | 8.138 | 8.204 | 8.072 | 8.112 | 156,918 | -0.03(-0.32%) |
Jan 03, 2003 | 7.710 | 8.138 | 7.578 | 8.138 | 41,733 | +0.32(+4.13%) |
Jan 02, 2003 | 7.736 | 7.815 | 7.703 | 7.815 | 16,541 | +0.07(+0.94%) |
Dec 31, 2002 | 7.584 | 7.743 | 7.380 | 7.743 | 63,586 | +0.13(+1.73%) |
Dec 30, 2002 | 7.644 | 7.644 | 7.578 | 7.611 | 5,766 | +0.00(+0.00%) |
Dec 27, 2002 | 7.578 | 7.611 | 7.545 | 7.611 | 18,059 | +0.07(+0.87%) |
Dec 26, 2002 | 7.571 | 7.611 | 7.545 | 7.545 | 3,186 | -0.03(-0.35%) |
Dec 24, 2002 | 7.591 | 7.591 | 7.571 | 7.571 | 910 | +0.05(+0.61%) |
Dec 23, 2002 | 7.479 | 7.591 | 7.479 | 7.525 | 48,714 | -0.01(-0.09%) |
Dec 20, 2002 | 7.281 | 7.545 | 7.275 | 7.532 | 56,757 | +0.23(+3.16%) |
Dec 19, 2002 | 7.294 | 7.314 | 7.248 | 7.301 | 42,947 | +0.01(+0.09%) |
Dec 18, 2002 | 7.242 | 7.327 | 7.242 | 7.294 | 42,492 | +0.01(+0.18%) |
Dec 17, 2002 | 7.314 | 7.321 | 7.281 | 7.281 | 63,738 | -0.07(-0.90%) |
Dec 16, 2002 | 7.327 | 7.413 | 7.308 | 7.347 | 8,498 | +0.07(+0.90%) |
Dec 13, 2002 | 7.248 | 7.294 | 7.182 | 7.281 | 15,024 | +0.03(+0.45%) |
Dec 12, 2002 | 7.084 | 7.248 | 7.051 | 7.248 | 27,923 | +0.16(+2.33%) |
Dec 11, 2002 | 7.182 | 7.182 | 7.018 | 7.084 | 55,240 | -0.08(-1.10%) |
Dec 10, 2002 | 7.037 | 7.182 | 7.031 | 7.163 | 9,409 | +0.14(+1.97%) |
Dec 09, 2002 | 7.084 | 7.084 | 6.919 | 7.024 | 46,589 | -0.11(-1.48%) |
Dec 06, 2002 | 7.215 | 7.281 | 7.084 | 7.130 | 22,612 | -0.09(-1.19%) |
Dec 05, 2002 | 6.919 | 7.248 | 6.919 | 7.215 | 113,363 | +0.34(+4.89%) |
Dec 04, 2002 | 6.701 | 6.919 | 6.701 | 6.879 | 66,318 | +0.16(+2.35%) |
Dec 03, 2002 | 7.103 | 7.103 | 6.721 | 6.721 | 60,096 | -0.38(-5.29%) |