Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 5.853 | 5.930 | 5.804 | 5.804 | 62,126 | -0.13(-2.12%) |
Feb 27, 2003 | 5.824 | 5.969 | 5.814 | 5.930 | 40,211 | +0.12(+2.00%) |
Feb 26, 2003 | 5.988 | 5.988 | 5.804 | 5.814 | 47,034 | -0.17(-2.91%) |
Feb 25, 2003 | 5.930 | 6.123 | 5.853 | 5.988 | 21,398 | +0.03(+0.49%) |
Feb 24, 2003 | 5.882 | 6.017 | 5.804 | 5.959 | 49,515 | +0.10(+1.65%) |
Feb 21, 2003 | 5.882 | 5.949 | 5.853 | 5.862 | 28,117 | -0.07(-1.14%) |
Feb 20, 2003 | 6.230 | 6.240 | 5.911 | 5.930 | 30,908 | -0.21(-3.46%) |
Feb 19, 2003 | 6.520 | 6.520 | 6.114 | 6.143 | 40,935 | -0.36(-5.51%) |
Feb 18, 2003 | 6.133 | 6.501 | 6.133 | 6.501 | 26,566 | +0.22(+3.54%) |
Feb 14, 2003 | 5.911 | 6.288 | 5.911 | 6.278 | 50,962 | +0.33(+5.53%) |
Feb 13, 2003 | 5.901 | 5.998 | 5.814 | 5.949 | 19,330 | +0.10(+1.65%) |
Feb 12, 2003 | 6.094 | 6.259 | 5.853 | 5.853 | 37,214 | -0.21(-3.51%) |
Feb 11, 2003 | 5.949 | 6.249 | 5.804 | 6.065 | 38,558 | +0.22(+3.81%) |
Feb 10, 2003 | 5.766 | 5.998 | 5.756 | 5.843 | 19,744 | +0.14(+2.37%) |
Feb 07, 2003 | 6.220 | 6.259 | 5.707 | 5.707 | 38,971 | -0.40(-6.50%) |
Feb 06, 2003 | 6.133 | 6.288 | 6.017 | 6.104 | 25,739 | -0.09(-1.41%) |
Feb 05, 2003 | 6.394 | 6.443 | 6.191 | 6.191 | 43,313 | -0.40(-6.02%) |
Feb 04, 2003 | 6.627 | 7.062 | 6.298 | 6.588 | 51,479 | -0.04(-0.58%) |
Feb 03, 2003 | 6.617 | 7.081 | 6.520 | 6.627 | 42,899 | +0.02(+0.29%) |
Jan 31, 2003 | 6.481 | 6.685 | 6.433 | 6.607 | 22,948 | +0.08(+1.19%) |
Jan 30, 2003 | 6.763 | 6.936 | 6.481 | 6.530 | 30,249 | -0.23(-3.45%) |
Jan 29, 2003 | 6.917 | 6.975 | 6.549 | 6.763 | 36,800 | -0.19(-2.77%) |
Jan 28, 2003 | 6.820 | 7.149 | 6.772 | 6.955 | 24,292 | +0.13(+1.84%) |
Jan 27, 2003 | 6.927 | 7.352 | 6.830 | 6.830 | 38,351 | -0.33(-4.59%) |
Jan 24, 2003 | 7.420 | 7.439 | 6.868 | 7.159 | 45,587 | -0.18(-2.50%) |
Jan 23, 2003 | 7.255 | 7.342 | 6.907 | 7.342 | 35,560 | +0.15(+2.02%) |
Jan 22, 2003 | 7.313 | 7.546 | 7.139 | 7.197 | 19,744 | -0.40(-5.22%) |
Jan 21, 2003 | 7.729 | 7.739 | 7.062 | 7.594 | 48,791 | -0.11(-1.38%) |
Jan 17, 2003 | 7.981 | 8.039 | 7.700 | 7.700 | 23,155 | -0.51(-6.23%) |
Jan 16, 2003 | 8.232 | 8.397 | 7.981 | 8.212 | 16,539 | -0.01(-0.13%) |
Jan 15, 2003 | 8.377 | 8.513 | 8.145 | 8.223 | 22,121 | -0.17(-2.07%) |
Jan 14, 2003 | 8.319 | 8.513 | 7.913 | 8.397 | 26,256 | +0.24(+2.95%) |
Jan 13, 2003 | 7.865 | 8.281 | 7.865 | 8.156 | 37,007 | +0.02(+0.26%) |
Jan 10, 2003 | 7.826 | 8.155 | 7.778 | 8.135 | 15,712 | +0.30(+3.81%) |
Jan 09, 2003 | 7.768 | 7.971 | 7.758 | 7.836 | 45,380 | -0.02(-0.25%) |
Jan 08, 2003 | 8.116 | 8.116 | 7.787 | 7.855 | 31,011 | -0.32(-3.91%) |
Jan 07, 2003 | 8.532 | 8.532 | 7.884 | 8.174 | 58,612 | -0.25(-2.99%) |
Jan 06, 2003 | 8.523 | 8.619 | 8.329 | 8.426 | 55,407 | +0.06(+0.69%) |
Jan 03, 2003 | 8.561 | 8.639 | 8.271 | 8.368 | 22,431 | -0.23(-2.70%) |
Jan 02, 2003 | 7.991 | 8.600 | 7.991 | 8.600 | 37,110 | +0.62(+7.74%) |
Dec 31, 2002 | 8.097 | 8.329 | 7.866 | 7.982 | 49,929 | +0.05(+0.68%) |
Dec 30, 2002 | 8.097 | 8.358 | 7.807 | 7.928 | 55,511 | -0.30(-3.59%) |
Dec 27, 2002 | 8.029 | 8.348 | 7.961 | 8.223 | 54,580 | +0.28(+3.52%) |
Dec 26, 2002 | 8.319 | 8.465 | 7.845 | 7.943 | 61,196 | -0.41(-4.86%) |
Dec 24, 2002 | 8.252 | 8.552 | 8.213 | 8.348 | 33,699 | -0.07(-0.80%) |
Dec 23, 2002 | 8.513 | 8.513 | 7.981 | 8.416 | 101,098 | +0.04(+0.46%) |
Dec 20, 2002 | 8.513 | 8.668 | 8.174 | 8.377 | 107,197 | -0.15(-1.81%) |
Dec 19, 2002 | 8.948 | 8.948 | 8.465 | 8.532 | 37,214 | -0.26(-2.97%) |
Dec 18, 2002 | 8.629 | 8.929 | 8.552 | 8.793 | 34,423 | -0.11(-1.20%) |
Dec 17, 2002 | 8.890 | 9.093 | 8.697 | 8.900 | 78,563 | +0.01(+0.11%) |
Dec 16, 2002 | 8.532 | 8.948 | 8.416 | 8.890 | 42,486 | +0.43(+5.14%) |
Dec 13, 2002 | 8.997 | 8.997 | 8.455 | 8.456 | 31,528 | -0.54(-6.01%) |
Dec 12, 2002 | 8.706 | 9.103 | 8.610 | 8.997 | 80,320 | +0.29(+3.33%) |
Dec 11, 2002 | 8.755 | 9.461 | 8.503 | 8.706 | 88,487 | +0.01(+0.11%) |
Dec 10, 2002 | 8.223 | 8.803 | 8.223 | 8.697 | 59,956 | +0.46(+5.64%) |
Dec 09, 2002 | 8.039 | 8.494 | 7.894 | 8.232 | 29,771 | +0.26(+3.26%) |
Dec 06, 2002 | 8.145 | 8.445 | 7.972 | 7.972 | 34,112 | -0.40(-4.73%) |
Dec 05, 2002 | 8.319 | 8.851 | 8.271 | 8.368 | 29,771 | -0.25(-2.92%) |
Dec 04, 2002 | 8.368 | 8.900 | 8.223 | 8.619 | 55,924 | -0.09(-1.00%) |
Dec 03, 2002 | 8.552 | 8.851 | 8.416 | 8.706 | 26,360 | +0.16(+1.93%) |