Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 7.075 | 7.218 | 7.015 | 7.164 | 1,131,134 | -0.05(-0.66%) |
Feb 27, 2003 | 7.164 | 7.224 | 7.122 | 7.212 | 602,333 | +0.13(+1.86%) |
Feb 26, 2003 | 7.015 | 7.122 | 6.979 | 7.081 | 444,212 | +0.10(+1.45%) |
Feb 25, 2003 | 6.943 | 7.009 | 6.812 | 6.979 | 435,670 | +0.13(+1.92%) |
Feb 24, 2003 | 6.764 | 6.973 | 6.722 | 6.848 | 398,149 | +0.09(+1.33%) |
Feb 21, 2003 | 6.776 | 6.794 | 6.687 | 6.758 | 232,323 | +0.04(+0.62%) |
Feb 20, 2003 | 6.663 | 6.716 | 6.615 | 6.716 | 264,316 | +0.01(+0.09%) |
Feb 19, 2003 | 6.818 | 6.818 | 6.663 | 6.710 | 258,789 | -0.01(-0.18%) |
Feb 18, 2003 | 6.692 | 6.746 | 6.663 | 6.722 | 268,336 | +0.04(+0.54%) |
Feb 14, 2003 | 6.734 | 6.782 | 6.657 | 6.687 | 349,072 | -0.05(-0.71%) |
Feb 13, 2003 | 6.746 | 6.746 | 6.657 | 6.734 | 351,249 | +0.01(+0.09%) |
Feb 12, 2003 | 6.776 | 6.806 | 6.698 | 6.728 | 200,163 | -0.04(-0.53%) |
Feb 11, 2003 | 6.806 | 6.812 | 6.722 | 6.764 | 242,373 | -0.05(-0.79%) |
Feb 10, 2003 | 6.836 | 6.848 | 6.716 | 6.818 | 203,848 | +0.08(+1.24%) |
Feb 07, 2003 | 6.895 | 6.901 | 6.734 | 6.734 | 159,460 | -0.14(-2.08%) |
Feb 06, 2003 | 6.842 | 6.913 | 6.806 | 6.878 | 335,002 | +0.10(+1.41%) |
Feb 05, 2003 | 6.776 | 6.794 | 6.716 | 6.782 | 342,372 | +0.05(+0.71%) |
Feb 04, 2003 | 6.716 | 6.770 | 6.687 | 6.734 | 539,018 | +0.03(+0.45%) |
Feb 03, 2003 | 6.716 | 6.824 | 6.704 | 6.704 | 367,999 | -0.07(-1.06%) |
Jan 31, 2003 | 6.746 | 6.806 | 6.681 | 6.776 | 437,345 | +0.09(+1.34%) |
Jan 30, 2003 | 6.776 | 6.776 | 6.675 | 6.687 | 300,999 | -0.03(-0.44%) |
Jan 29, 2003 | 6.746 | 6.752 | 6.651 | 6.716 | 247,063 | +0.03(+0.45%) |
Jan 28, 2003 | 6.746 | 6.806 | 6.669 | 6.687 | 611,546 | -0.09(-1.32%) |
Jan 27, 2003 | 6.854 | 6.854 | 6.681 | 6.776 | 777,372 | -0.03(-0.44%) |
Jan 24, 2003 | 6.860 | 6.866 | 6.770 | 6.806 | 253,429 | -0.05(-0.78%) |
Jan 23, 2003 | 6.776 | 6.860 | 6.687 | 6.860 | 347,564 | +0.08(+1.14%) |
Jan 22, 2003 | 6.716 | 6.806 | 6.692 | 6.782 | 215,573 | +0.05(+0.71%) |
Jan 21, 2003 | 6.955 | 6.961 | 6.681 | 6.734 | 520,593 | -0.22(-3.18%) |
Jan 17, 2003 | 6.895 | 6.955 | 6.782 | 6.955 | 855,762 | +0.09(+1.30%) |
Jan 16, 2003 | 6.919 | 6.925 | 6.812 | 6.866 | 595,298 | -0.04(-0.52%) |
Jan 15, 2003 | 6.925 | 6.943 | 6.794 | 6.901 | 438,852 | +0.04(+0.52%) |
Jan 14, 2003 | 6.878 | 6.878 | 6.752 | 6.866 | 319,424 | +0.05(+0.70%) |
Jan 13, 2003 | 6.907 | 6.925 | 6.812 | 6.818 | 397,814 | -0.09(-1.30%) |
Jan 10, 2003 | 6.866 | 6.955 | 6.830 | 6.907 | 344,382 | +0.01(+0.09%) |
Jan 09, 2003 | 6.770 | 6.907 | 6.764 | 6.901 | 445,217 | +0.13(+1.94%) |
Jan 08, 2003 | 6.866 | 6.895 | 6.687 | 6.770 | 489,270 | -0.07(-0.96%) |
Jan 07, 2003 | 6.925 | 7.009 | 6.776 | 6.836 | 783,067 | -0.15(-2.14%) |
Jan 06, 2003 | 6.704 | 6.985 | 6.704 | 6.985 | 866,650 | +0.22(+3.27%) |
Jan 03, 2003 | 6.848 | 6.848 | 6.687 | 6.764 | 552,920 | -0.04(-0.61%) |
Jan 02, 2003 | 6.866 | 6.866 | 6.770 | 6.806 | 389,607 | -0.03(-0.44%) |
Dec 31, 2002 | 6.734 | 6.860 | 6.687 | 6.836 | 879,045 | +0.00(+0.00%) |
Dec 30, 2002 | 6.651 | 6.866 | 6.567 | 6.836 | 1,000,148 | +0.20(+2.97%) |
Dec 27, 2002 | 6.579 | 6.687 | 6.579 | 6.639 | 264,316 | +0.04(+0.54%) |
Dec 26, 2002 | 6.537 | 6.657 | 6.537 | 6.603 | 613,053 | +0.10(+1.47%) |
Dec 24, 2002 | 6.639 | 6.639 | 6.328 | 6.507 | 834,992 | -0.13(-1.89%) |
Dec 23, 2002 | 6.597 | 6.704 | 6.597 | 6.633 | 549,068 | -0.05(-0.71%) |
Dec 20, 2002 | 6.687 | 6.716 | 6.663 | 6.681 | 700,656 | -0.01(-0.09%) |
Dec 19, 2002 | 6.716 | 6.716 | 6.663 | 6.687 | 1,287,747 | +0.00(+0.00%) |
Dec 18, 2002 | 6.597 | 6.710 | 6.567 | 6.687 | 2,278,013 | +0.09(+1.36%) |
Dec 17, 2002 | 6.567 | 6.651 | 6.507 | 6.597 | 8,490,626 | -0.09(-1.34%) |
Dec 16, 2002 | 6.830 | 6.943 | 6.687 | 6.687 | 639,518 | -0.14(-2.10%) |
Dec 13, 2002 | 6.961 | 6.979 | 6.758 | 6.830 | 292,791 | -0.21(-3.05%) |
Dec 12, 2002 | 7.104 | 7.104 | 6.985 | 7.045 | 502,503 | +0.00(+0.00%) |
Dec 11, 2002 | 6.925 | 7.104 | 6.925 | 7.045 | 349,742 | +0.01(+0.17%) |
Dec 10, 2002 | 7.152 | 7.152 | 7.033 | 7.033 | 250,079 | -0.06(-0.84%) |
Dec 09, 2002 | 7.194 | 7.200 | 7.015 | 7.092 | 285,421 | -0.13(-1.82%) |
Dec 06, 2002 | 7.224 | 7.272 | 7.146 | 7.224 | 346,559 | +0.02(+0.33%) |
Dec 05, 2002 | 7.284 | 7.284 | 7.188 | 7.200 | 237,516 | -0.05(-0.74%) |
Dec 04, 2002 | 7.170 | 7.284 | 7.170 | 7.254 | 311,384 | +0.09(+1.25%) |
Dec 03, 2002 | 7.236 | 7.254 | 6.800 | 7.164 | 1,181,719 | -0.33(-4.38%) |