Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 7.392 | 7.480 | 7.313 | 7.313 | 68,463 | -0.02(-0.25%) |
Feb 27, 2003 | 7.465 | 7.535 | 7.304 | 7.331 | 146,691 | -0.13(-1.79%) |
Feb 26, 2003 | 7.459 | 7.559 | 7.456 | 7.465 | 134,403 | -0.04(-0.53%) |
Feb 25, 2003 | 7.513 | 7.635 | 7.459 | 7.504 | 291,079 | -0.01(-0.12%) |
Feb 24, 2003 | 7.364 | 7.532 | 7.337 | 7.513 | 210,656 | +0.17(+2.27%) |
Feb 21, 2003 | 7.200 | 7.407 | 7.170 | 7.346 | 181,581 | +0.18(+2.46%) |
Feb 20, 2003 | 7.103 | 7.252 | 7.051 | 7.170 | 217,897 | +0.14(+1.94%) |
Feb 19, 2003 | 6.988 | 7.091 | 6.988 | 7.033 | 144,606 | +0.05(+0.65%) |
Feb 18, 2003 | 6.988 | 7.027 | 6.933 | 6.988 | 355,263 | -0.01(-0.09%) |
Feb 14, 2003 | 7.051 | 7.051 | 6.912 | 6.994 | 199,465 | -0.06(-0.82%) |
Feb 13, 2003 | 6.921 | 7.058 | 6.836 | 7.051 | 175,437 | +0.15(+2.11%) |
Feb 12, 2003 | 7.115 | 7.115 | 6.906 | 6.906 | 167,757 | -0.21(-2.91%) |
Feb 11, 2003 | 7.246 | 7.246 | 7.058 | 7.112 | 110,046 | -0.09(-1.31%) |
Feb 10, 2003 | 7.094 | 7.231 | 7.042 | 7.206 | 177,522 | +0.13(+1.80%) |
Feb 07, 2003 | 7.301 | 7.301 | 7.058 | 7.079 | 175,986 | -0.06(-0.85%) |
Feb 06, 2003 | 7.182 | 7.213 | 7.018 | 7.140 | 160,406 | -0.05(-0.63%) |
Feb 05, 2003 | 7.428 | 7.428 | 7.143 | 7.185 | 154,152 | -0.19(-2.59%) |
Feb 04, 2003 | 7.146 | 7.471 | 7.115 | 7.377 | 211,095 | +0.24(+3.32%) |
Feb 03, 2003 | 7.155 | 7.185 | 7.091 | 7.140 | 266,392 | -0.00(-0.04%) |
Jan 31, 2003 | 7.124 | 7.209 | 7.085 | 7.143 | 180,703 | +0.00(+0.04%) |
Jan 30, 2003 | 7.170 | 7.234 | 7.106 | 7.140 | 230,954 | +0.02(+0.21%) |
Jan 29, 2003 | 6.994 | 7.216 | 6.942 | 7.124 | 268,477 | +0.14(+2.00%) |
Jan 28, 2003 | 7.018 | 7.076 | 6.927 | 6.985 | 221,408 | -0.02(-0.26%) |
Jan 27, 2003 | 7.140 | 7.185 | 7.003 | 7.003 | 175,108 | -0.15(-2.12%) |
Jan 24, 2003 | 7.246 | 7.246 | 7.115 | 7.155 | 203,634 | -0.10(-1.42%) |
Jan 23, 2003 | 7.231 | 7.291 | 7.206 | 7.258 | 131,989 | +0.01(+0.17%) |
Jan 22, 2003 | 7.282 | 7.337 | 7.143 | 7.246 | 164,026 | -0.03(-0.46%) |
Jan 21, 2003 | 7.310 | 7.325 | 7.261 | 7.279 | 245,766 | -0.03(-0.37%) |
Jan 17, 2003 | 7.310 | 7.380 | 7.291 | 7.307 | 112,679 | +0.00(+0.00%) |
Jan 16, 2003 | 7.343 | 7.367 | 7.307 | 7.307 | 474,416 | -0.04(-0.50%) |
Jan 15, 2003 | 7.352 | 7.370 | 7.261 | 7.343 | 515,011 | +0.02(+0.29%) |
Jan 14, 2003 | 7.261 | 7.374 | 7.261 | 7.322 | 225,358 | +0.00(+0.00%) |
Jan 13, 2003 | 7.398 | 7.404 | 7.200 | 7.322 | 295,467 | +0.00(+0.00%) |
Jan 10, 2003 | 7.465 | 7.492 | 7.316 | 7.322 | 247,521 | -0.05(-0.70%) |
Jan 09, 2003 | 7.419 | 7.477 | 7.322 | 7.374 | 243,461 | +0.03(+0.41%) |
Jan 08, 2003 | 7.462 | 7.489 | 7.310 | 7.343 | 180,484 | -0.12(-1.55%) |
Jan 07, 2003 | 7.626 | 7.686 | 7.395 | 7.459 | 241,157 | -0.21(-2.77%) |
Jan 06, 2003 | 7.705 | 7.854 | 7.656 | 7.671 | 129,575 | -0.02(-0.28%) |
Jan 03, 2003 | 7.808 | 7.857 | 7.693 | 7.693 | 107,083 | -0.10(-1.25%) |
Jan 02, 2003 | 7.580 | 7.838 | 7.580 | 7.790 | 150,641 | +0.26(+3.47%) |
Dec 31, 2002 | 7.535 | 7.626 | 7.428 | 7.528 | 143,729 | +0.01(+0.08%) |
Dec 30, 2002 | 7.550 | 7.656 | 7.419 | 7.522 | 116,409 | +0.00(+0.04%) |
Dec 27, 2002 | 7.717 | 7.744 | 7.486 | 7.519 | 91,284 | -0.16(-2.06%) |
Dec 26, 2002 | 7.702 | 7.817 | 7.674 | 7.677 | 62,428 | +0.01(+0.08%) |
Dec 24, 2002 | 7.762 | 7.808 | 7.653 | 7.671 | 92,930 | -0.08(-1.06%) |
Dec 23, 2002 | 7.580 | 7.768 | 7.574 | 7.753 | 247,082 | +0.20(+2.61%) |
Dec 20, 2002 | 7.668 | 7.756 | 7.556 | 7.556 | 677,282 | -0.04(-0.48%) |
Dec 19, 2002 | 7.671 | 7.720 | 7.577 | 7.592 | 236,878 | -0.04(-0.56%) |
Dec 18, 2002 | 7.847 | 7.847 | 7.595 | 7.635 | 136,597 | -0.23(-2.90%) |
Dec 17, 2002 | 7.960 | 8.063 | 7.762 | 7.863 | 185,641 | -0.10(-1.22%) |
Dec 16, 2002 | 7.929 | 8.051 | 7.826 | 7.960 | 161,942 | +0.05(+0.69%) |
Dec 13, 2002 | 7.905 | 8.033 | 7.902 | 7.905 | 129,466 | +0.00(+0.04%) |
Dec 12, 2002 | 7.686 | 7.933 | 7.683 | 7.902 | 112,240 | +0.22(+2.81%) |
Dec 11, 2002 | 7.614 | 7.729 | 7.535 | 7.686 | 103,572 | +0.08(+1.00%) |
Dec 10, 2002 | 7.413 | 7.635 | 7.367 | 7.610 | 119,591 | +0.23(+3.13%) |
Dec 09, 2002 | 7.446 | 7.580 | 7.370 | 7.380 | 87,115 | -0.04(-0.49%) |
Dec 06, 2002 | 7.352 | 7.480 | 7.349 | 7.416 | 115,422 | +0.03(+0.37%) |
Dec 05, 2002 | 7.264 | 7.443 | 7.264 | 7.389 | 72,303 | +0.14(+1.97%) |
Dec 04, 2002 | 7.216 | 7.301 | 7.115 | 7.246 | 100,500 | -0.00(-0.04%) |
Dec 03, 2002 | 7.200 | 7.325 | 7.185 | 7.249 | 91,942 | +0.03(+0.46%) |