Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 6.660 | 6.687 | 6.574 | 6.577 | 206,660 | -0.11(-1.69%) |
Feb 27, 2003 | 6.547 | 6.693 | 6.523 | 6.690 | 281,595 | +0.14(+2.09%) |
Feb 26, 2003 | 6.666 | 6.666 | 6.520 | 6.553 | 312,174 | -0.11(-1.70%) |
Feb 25, 2003 | 6.696 | 6.696 | 6.592 | 6.666 | 279,243 | -0.07(-1.10%) |
Feb 24, 2003 | 6.708 | 6.740 | 6.595 | 6.740 | 271,850 | +0.03(+0.40%) |
Feb 21, 2003 | 6.660 | 6.740 | 6.583 | 6.714 | 186,162 | +0.05(+0.80%) |
Feb 20, 2003 | 6.592 | 6.675 | 6.535 | 6.660 | 222,789 | +0.08(+1.27%) |
Feb 19, 2003 | 6.589 | 6.606 | 6.547 | 6.577 | 122,988 | -0.02(-0.36%) |
Feb 18, 2003 | 6.606 | 6.609 | 6.490 | 6.601 | 220,101 | -0.04(-0.54%) |
Feb 14, 2003 | 6.606 | 6.636 | 6.535 | 6.636 | 237,575 | +0.01(+0.09%) |
Feb 13, 2003 | 6.666 | 6.666 | 6.511 | 6.630 | 120,299 | -0.04(-0.54%) |
Feb 12, 2003 | 6.636 | 6.666 | 6.592 | 6.666 | 150,206 | +0.01(+0.09%) |
Feb 11, 2003 | 6.606 | 6.755 | 6.592 | 6.660 | 307,470 | +0.10(+1.50%) |
Feb 10, 2003 | 6.517 | 6.586 | 6.351 | 6.562 | 208,340 | +0.05(+0.73%) |
Feb 07, 2003 | 6.365 | 6.592 | 6.309 | 6.514 | 416,008 | +0.18(+2.77%) |
Feb 06, 2003 | 6.547 | 6.547 | 6.339 | 6.339 | 247,656 | -0.20(-3.09%) |
Feb 05, 2003 | 6.761 | 6.764 | 6.517 | 6.541 | 260,425 | -0.22(-3.26%) |
Feb 04, 2003 | 6.532 | 6.785 | 6.532 | 6.761 | 346,449 | +0.22(+3.32%) |
Feb 03, 2003 | 6.874 | 6.901 | 6.487 | 6.544 | 580,328 | -0.37(-5.34%) |
Jan 31, 2003 | 6.711 | 6.990 | 6.711 | 6.913 | 530,259 | +0.19(+2.79%) |
Jan 30, 2003 | 6.696 | 6.767 | 6.624 | 6.726 | 531,603 | +0.17(+2.63%) |
Jan 29, 2003 | 6.458 | 6.553 | 6.401 | 6.553 | 364,931 | +0.06(+0.92%) |
Jan 28, 2003 | 6.303 | 6.508 | 6.303 | 6.493 | 347,457 | +0.21(+3.36%) |
Jan 27, 2003 | 6.359 | 6.368 | 6.249 | 6.282 | 188,514 | -0.09(-1.36%) |
Jan 24, 2003 | 6.428 | 6.428 | 6.324 | 6.368 | 378,036 | -0.08(-1.20%) |
Jan 23, 2003 | 6.354 | 6.473 | 6.297 | 6.446 | 384,421 | +0.08(+1.31%) |
Jan 22, 2003 | 6.428 | 6.455 | 6.359 | 6.362 | 326,623 | -0.07(-1.06%) |
Jan 21, 2003 | 6.315 | 6.487 | 6.294 | 6.431 | 647,535 | +0.12(+1.84%) |
Jan 17, 2003 | 6.258 | 6.365 | 6.130 | 6.315 | 329,648 | +0.06(+0.90%) |
Jan 16, 2003 | 6.220 | 6.309 | 6.175 | 6.258 | 191,202 | +0.06(+0.91%) |
Jan 15, 2003 | 6.205 | 6.217 | 6.104 | 6.202 | 340,737 | -0.02(-0.38%) |
Jan 14, 2003 | 6.145 | 6.243 | 6.145 | 6.226 | 383,749 | +0.07(+1.11%) |
Jan 13, 2003 | 5.952 | 6.196 | 5.952 | 6.157 | 338,721 | -0.04(-0.62%) |
Jan 10, 2003 | 6.145 | 6.214 | 6.145 | 6.196 | 146,174 | +0.02(+0.39%) |
Jan 09, 2003 | 6.145 | 6.202 | 6.145 | 6.172 | 196,915 | +0.01(+0.19%) |
Jan 08, 2003 | 6.175 | 6.202 | 6.107 | 6.160 | 153,903 | -0.06(-0.91%) |
Jan 07, 2003 | 6.297 | 6.321 | 6.217 | 6.217 | 473,806 | -0.09(-1.42%) |
Jan 06, 2003 | 6.220 | 6.339 | 6.220 | 6.306 | 438,858 | +0.09(+1.48%) |
Jan 03, 2003 | 6.237 | 6.249 | 6.124 | 6.214 | 163,648 | -0.03(-0.43%) |
Jan 02, 2003 | 6.249 | 6.318 | 6.160 | 6.240 | 286,299 | -0.01(-0.14%) |
Dec 31, 2002 | 6.136 | 6.249 | 6.071 | 6.249 | 365,267 | +0.06(+0.96%) |
Dec 30, 2002 | 6.291 | 6.291 | 6.133 | 6.190 | 363,923 | -0.07(-1.05%) |
Dec 27, 2002 | 6.255 | 6.261 | 6.154 | 6.255 | 359,891 | -0.01(-0.10%) |
Dec 26, 2002 | 6.291 | 6.291 | 6.220 | 6.261 | 472,462 | -0.02(-0.33%) |
Dec 24, 2002 | 6.258 | 6.321 | 6.258 | 6.282 | 38,643 | +0.00(+0.05%) |
Dec 23, 2002 | 6.249 | 6.309 | 6.249 | 6.279 | 609,227 | +0.02(+0.29%) |
Dec 20, 2002 | 6.124 | 6.321 | 6.110 | 6.261 | 959,709 | +0.14(+2.28%) |
Dec 19, 2002 | 6.059 | 6.124 | 6.059 | 6.121 | 245,303 | +0.08(+1.38%) |
Dec 18, 2002 | 6.068 | 6.101 | 6.017 | 6.038 | 205,316 | -0.03(-0.49%) |
Dec 17, 2002 | 6.011 | 6.086 | 5.907 | 6.068 | 156,591 | +0.03(+0.44%) |
Dec 16, 2002 | 5.889 | 6.041 | 5.889 | 6.041 | 106,858 | +0.15(+2.47%) |
Dec 13, 2002 | 5.922 | 5.949 | 5.889 | 5.895 | 81,992 | -0.05(-0.90%) |
Dec 12, 2002 | 5.982 | 6.136 | 5.937 | 5.949 | 177,761 | -0.00(-0.05%) |
Dec 11, 2002 | 5.922 | 5.952 | 5.883 | 5.952 | 300,749 | +0.00(+0.00%) |
Dec 10, 2002 | 5.824 | 5.979 | 5.824 | 5.952 | 436,842 | +0.13(+2.20%) |
Dec 09, 2002 | 5.892 | 5.919 | 5.824 | 5.824 | 148,190 | -0.06(-0.96%) |
Dec 06, 2002 | 5.863 | 5.877 | 5.842 | 5.880 | 229,510 | +0.02(+0.30%) |
Dec 05, 2002 | 5.889 | 5.922 | 5.839 | 5.863 | 184,146 | -0.03(-0.51%) |
Dec 04, 2002 | 5.877 | 5.919 | 5.806 | 5.892 | 255,048 | +0.01(+0.25%) |
Dec 03, 2002 | 5.880 | 5.949 | 5.877 | 5.877 | 155,583 | -0.04(-0.60%) |