Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 5.774 | 5.867 | 5.724 | 5.807 | 1,020,744 | +0.32(+5.92%) |
Feb 27, 2003 | 5.251 | 5.515 | 5.097 | 5.482 | 1,483,876 | +0.15(+2.79%) |
Feb 26, 2003 | 5.504 | 5.509 | 5.289 | 5.333 | 1,910,307 | -0.58(-9.86%) |
Feb 25, 2003 | 5.950 | 5.955 | 5.586 | 5.917 | 1,724,618 | -0.30(-4.87%) |
Feb 24, 2003 | 6.263 | 6.324 | 6.203 | 6.219 | 928,990 | -0.63(-9.16%) |
Feb 21, 2003 | 6.616 | 6.847 | 6.528 | 6.847 | 807,256 | +0.15(+2.30%) |
Feb 20, 2003 | 6.814 | 6.852 | 6.599 | 6.693 | 502,377 | -0.21(-3.03%) |
Feb 19, 2003 | 7.166 | 7.205 | 6.869 | 6.902 | 516,368 | -0.21(-3.02%) |
Feb 18, 2003 | 6.951 | 7.182 | 6.946 | 7.116 | 667,172 | +0.31(+4.61%) |
Feb 14, 2003 | 6.517 | 6.863 | 6.484 | 6.803 | 874,664 | +0.36(+5.55%) |
Feb 13, 2003 | 6.417 | 6.489 | 6.285 | 6.445 | 613,391 | +0.26(+4.27%) |
Feb 12, 2003 | 6.219 | 6.351 | 6.170 | 6.181 | 643,915 | -0.32(-4.91%) |
Feb 11, 2003 | 6.456 | 6.599 | 6.445 | 6.500 | 951,519 | +0.20(+3.23%) |
Feb 10, 2003 | 6.280 | 6.307 | 6.076 | 6.296 | 687,885 | -0.17(-2.64%) |
Feb 07, 2003 | 6.665 | 6.682 | 6.373 | 6.467 | 518,003 | -0.28(-4.16%) |
Feb 06, 2003 | 6.797 | 6.814 | 6.654 | 6.748 | 354,298 | -0.23(-3.31%) |
Feb 05, 2003 | 6.979 | 7.127 | 6.907 | 6.979 | 516,004 | +0.08(+1.20%) |
Feb 04, 2003 | 6.891 | 6.968 | 6.808 | 6.896 | 537,080 | -0.29(-3.98%) |
Feb 03, 2003 | 7.182 | 7.293 | 7.149 | 7.182 | 1,001,303 | +0.18(+2.59%) |
Jan 31, 2003 | 6.500 | 7.155 | 6.500 | 7.001 | 1,419,557 | +0.25(+3.75%) |
Jan 30, 2003 | 6.935 | 6.962 | 6.731 | 6.748 | 714,593 | +0.02(+0.25%) |
Jan 29, 2003 | 6.550 | 6.786 | 6.473 | 6.731 | 573,782 | +0.08(+1.24%) |
Jan 28, 2003 | 6.566 | 6.693 | 6.495 | 6.649 | 590,680 | +0.20(+3.16%) |
Jan 27, 2003 | 6.720 | 6.808 | 6.357 | 6.445 | 855,404 | -0.51(-7.28%) |
Jan 24, 2003 | 7.144 | 7.188 | 6.907 | 6.951 | 483,663 | -0.15(-2.17%) |
Jan 23, 2003 | 7.028 | 7.160 | 6.990 | 7.105 | 602,671 | +0.20(+2.95%) |
Jan 22, 2003 | 6.819 | 6.990 | 6.808 | 6.902 | 830,513 | -0.20(-2.79%) |
Jan 21, 2003 | 7.320 | 7.375 | 7.089 | 7.100 | 841,959 | -0.52(-6.79%) |
Jan 17, 2003 | 7.650 | 7.771 | 7.562 | 7.617 | 369,379 | -0.24(-3.01%) |
Jan 16, 2003 | 7.948 | 7.948 | 7.788 | 7.854 | 286,709 | -0.09(-1.18%) |
Jan 15, 2003 | 8.124 | 8.124 | 7.870 | 7.948 | 284,711 | -0.20(-2.50%) |
Jan 14, 2003 | 8.113 | 8.179 | 8.030 | 8.151 | 514,732 | +0.12(+1.51%) |
Jan 13, 2003 | 8.135 | 8.162 | 7.937 | 8.030 | 456,228 | +0.12(+1.46%) |
Jan 10, 2003 | 7.815 | 7.981 | 7.815 | 7.915 | 658,087 | +0.00(+0.00%) |
Jan 09, 2003 | 7.507 | 7.926 | 7.507 | 7.915 | 862,490 | +0.65(+9.02%) |
Jan 08, 2003 | 7.425 | 7.458 | 7.221 | 7.260 | 423,160 | -0.21(-2.87%) |
Jan 07, 2003 | 7.436 | 7.540 | 7.265 | 7.474 | 832,875 | -0.30(-3.82%) |
Jan 06, 2003 | 7.496 | 7.815 | 7.491 | 7.771 | 557,248 | +0.15(+1.95%) |
Jan 03, 2003 | 7.595 | 7.705 | 7.513 | 7.623 | 574,691 | -0.01(-0.14%) |
Jan 02, 2003 | 7.238 | 7.639 | 7.227 | 7.634 | 765,830 | +0.57(+8.11%) |
Dec 31, 2002 | 7.017 | 7.111 | 6.995 | 7.061 | 646,277 | -0.05(-0.70%) |
Dec 30, 2002 | 6.979 | 7.155 | 6.924 | 7.111 | 595,040 | +0.24(+3.44%) |
Dec 27, 2002 | 6.990 | 7.017 | 6.797 | 6.874 | 476,032 | -0.22(-3.10%) |
Dec 26, 2002 | 6.990 | 7.177 | 6.990 | 7.094 | 378,464 | -0.01(-0.08%) |
Dec 24, 2002 | 7.072 | 7.122 | 7.017 | 7.100 | 152,621 | +0.03(+0.39%) |
Dec 23, 2002 | 7.122 | 7.205 | 7.056 | 7.072 | 632,105 | -0.08(-1.08%) |
Dec 20, 2002 | 7.078 | 7.232 | 7.061 | 7.149 | 888,836 | +0.00(+0.00%) |
Dec 19, 2002 | 7.205 | 7.408 | 7.083 | 7.149 | 575,236 | -0.23(-3.13%) |
Dec 18, 2002 | 7.436 | 7.513 | 7.348 | 7.381 | 384,096 | -0.24(-3.11%) |
Dec 17, 2002 | 7.705 | 7.887 | 7.568 | 7.617 | 477,486 | -0.21(-2.67%) |
Dec 16, 2002 | 7.425 | 7.870 | 7.419 | 7.826 | 641,917 | +0.40(+5.41%) |
Dec 13, 2002 | 7.447 | 7.491 | 7.348 | 7.425 | 544,348 | -0.33(-4.26%) |
Dec 12, 2002 | 7.837 | 7.881 | 7.705 | 7.755 | 398,086 | -0.13(-1.67%) |
Dec 11, 2002 | 7.793 | 7.986 | 7.782 | 7.887 | 497,290 | +0.15(+1.99%) |
Dec 10, 2002 | 7.656 | 7.738 | 7.546 | 7.733 | 599,037 | +0.14(+1.81%) |
Dec 09, 2002 | 7.870 | 7.909 | 7.595 | 7.595 | 672,077 | -0.36(-4.56%) |
Dec 06, 2002 | 7.788 | 8.107 | 7.733 | 7.959 | 556,703 | -0.16(-1.97%) |
Dec 05, 2002 | 8.459 | 8.459 | 7.970 | 8.118 | 566,696 | -0.06(-0.67%) |
Dec 04, 2002 | 7.898 | 8.179 | 7.815 | 8.173 | 822,337 | +0.02(+0.27%) |
Dec 03, 2002 | 8.294 | 8.349 | 8.063 | 8.151 | 716,410 | -0.41(-4.76%) |