Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 6.520 | 6.566 | 6.474 | 6.514 | 136,150 | +0.00(+0.00%) |
Feb 27, 2003 | 6.543 | 6.589 | 6.480 | 6.514 | 193,724 | -0.02(-0.35%) |
Feb 26, 2003 | 6.560 | 6.571 | 6.457 | 6.537 | 127,399 | -0.03(-0.44%) |
Feb 25, 2003 | 6.571 | 6.657 | 6.463 | 6.566 | 383,599 | -0.05(-0.78%) |
Feb 24, 2003 | 6.354 | 6.617 | 6.354 | 6.617 | 845,774 | +0.27(+4.32%) |
Feb 21, 2003 | 6.297 | 6.354 | 6.286 | 6.343 | 863,799 | +0.05(+0.73%) |
Feb 20, 2003 | 6.354 | 6.383 | 6.286 | 6.297 | 260,399 | -0.06(-0.90%) |
Feb 19, 2003 | 6.303 | 6.360 | 6.291 | 6.354 | 270,725 | +0.05(+0.72%) |
Feb 18, 2003 | 6.314 | 6.360 | 6.286 | 6.309 | 650,300 | +0.01(+0.18%) |
Feb 14, 2003 | 6.377 | 6.394 | 6.286 | 6.297 | 4,238,675 | -0.16(-2.48%) |
Feb 13, 2003 | 6.349 | 6.611 | 6.349 | 6.457 | 361,724 | +0.11(+1.71%) |
Feb 12, 2003 | 6.314 | 6.457 | 6.291 | 6.349 | 107,274 | +0.01(+0.09%) |
Feb 11, 2003 | 6.743 | 6.743 | 6.286 | 6.343 | 179,024 | -0.40(-5.93%) |
Feb 10, 2003 | 6.743 | 6.743 | 6.486 | 6.743 | 165,200 | -0.01(-0.08%) |
Feb 07, 2003 | 7.057 | 7.057 | 6.714 | 6.749 | 176,049 | -0.49(-6.71%) |
Feb 06, 2003 | 7.086 | 7.263 | 7.086 | 7.234 | 71,050 | +0.14(+2.01%) |
Feb 05, 2003 | 7.091 | 7.143 | 7.057 | 7.091 | 802,374 | +0.06(+0.81%) |
Feb 04, 2003 | 6.789 | 7.057 | 6.783 | 7.034 | 222,074 | +0.30(+4.50%) |
Feb 03, 2003 | 6.914 | 6.926 | 6.571 | 6.731 | 93,449 | -0.13(-1.83%) |
Jan 31, 2003 | 6.629 | 6.914 | 6.606 | 6.857 | 161,175 | +0.29(+4.35%) |
Jan 30, 2003 | 6.800 | 6.857 | 6.566 | 6.571 | 130,024 | -0.17(-2.54%) |
Jan 29, 2003 | 6.543 | 6.743 | 6.429 | 6.743 | 53,549 | +0.23(+3.51%) |
Jan 28, 2003 | 6.423 | 6.549 | 6.200 | 6.514 | 70,350 | +0.09(+1.33%) |
Jan 27, 2003 | 6.320 | 6.429 | 6.114 | 6.429 | 83,650 | +0.05(+0.81%) |
Jan 24, 2003 | 6.600 | 6.600 | 6.229 | 6.377 | 99,924 | -0.25(-3.71%) |
Jan 23, 2003 | 6.429 | 6.720 | 6.389 | 6.623 | 55,299 | +0.22(+3.48%) |
Jan 22, 2003 | 6.200 | 6.423 | 5.960 | 6.400 | 96,599 | +0.05(+0.81%) |
Jan 21, 2003 | 6.686 | 6.686 | 6.343 | 6.349 | 131,775 | -0.39(-5.77%) |
Jan 17, 2003 | 6.989 | 6.989 | 6.686 | 6.737 | 76,125 | -0.26(-3.76%) |
Jan 16, 2003 | 6.714 | 7.063 | 6.709 | 7.000 | 86,800 | +0.30(+4.43%) |
Jan 15, 2003 | 6.543 | 6.709 | 6.286 | 6.703 | 96,424 | +0.17(+2.62%) |
Jan 14, 2003 | 6.617 | 6.686 | 6.514 | 6.531 | 129,499 | -0.08(-1.21%) |
Jan 13, 2003 | 6.771 | 6.771 | 6.577 | 6.611 | 107,624 | -0.19(-2.77%) |
Jan 10, 2003 | 7.029 | 7.029 | 6.800 | 6.800 | 68,775 | -0.26(-3.64%) |
Jan 09, 2003 | 7.051 | 7.200 | 6.977 | 7.057 | 97,824 | +0.02(+0.24%) |
Jan 08, 2003 | 6.943 | 7.114 | 6.863 | 7.040 | 167,650 | +0.05(+0.74%) |
Jan 07, 2003 | 7.057 | 7.200 | 6.989 | 6.989 | 103,774 | -0.29(-3.93%) |
Jan 06, 2003 | 7.280 | 7.429 | 7.126 | 7.274 | 197,574 | -0.06(-0.86%) |
Jan 03, 2003 | 7.474 | 7.497 | 7.200 | 7.337 | 559,475 | -0.14(-1.91%) |
Jan 02, 2003 | 7.400 | 7.520 | 7.400 | 7.480 | 61,249 | +0.11(+1.47%) |
Dec 31, 2002 | 7.320 | 7.486 | 7.274 | 7.371 | 196,874 | -0.01(-0.08%) |
Dec 30, 2002 | 7.366 | 7.389 | 7.286 | 7.377 | 301,700 | +0.01(+0.16%) |
Dec 27, 2002 | 7.371 | 7.371 | 7.303 | 7.366 | 114,099 | -0.01(-0.08%) |
Dec 26, 2002 | 7.274 | 7.429 | 7.274 | 7.371 | 54,949 | +0.10(+1.42%) |
Dec 24, 2002 | 7.354 | 7.360 | 7.211 | 7.269 | 27,649 | -0.10(-1.32%) |
Dec 23, 2002 | 7.051 | 7.429 | 7.011 | 7.366 | 148,050 | +0.25(+3.53%) |
Dec 20, 2002 | 7.080 | 7.486 | 7.080 | 7.114 | 194,424 | +0.09(+1.30%) |
Dec 19, 2002 | 6.949 | 7.023 | 6.789 | 7.023 | 112,699 | +0.13(+1.91%) |
Dec 18, 2002 | 6.914 | 6.994 | 6.823 | 6.891 | 120,924 | -0.08(-1.15%) |
Dec 17, 2002 | 7.069 | 7.074 | 6.857 | 6.971 | 117,949 | -0.10(-1.45%) |
Dec 16, 2002 | 6.857 | 7.074 | 6.857 | 7.074 | 214,024 | +0.23(+3.43%) |
Dec 13, 2002 | 7.006 | 7.046 | 6.840 | 6.840 | 83,650 | -0.17(-2.37%) |
Dec 12, 2002 | 6.971 | 7.240 | 6.914 | 7.006 | 345,975 | +0.07(+0.99%) |
Dec 11, 2002 | 6.943 | 6.994 | 6.851 | 6.937 | 74,375 | +0.08(+1.17%) |
Dec 10, 2002 | 6.743 | 6.989 | 6.743 | 6.857 | 365,924 | +0.20(+3.00%) |
Dec 09, 2002 | 6.851 | 6.851 | 6.657 | 6.657 | 32,724 | -0.19(-2.84%) |
Dec 06, 2002 | 6.697 | 6.937 | 6.686 | 6.851 | 402,674 | +0.14(+2.04%) |
Dec 05, 2002 | 6.914 | 6.914 | 6.617 | 6.714 | 203,524 | -0.17(-2.49%) |
Dec 04, 2002 | 6.846 | 6.926 | 6.737 | 6.886 | 57,924 | -0.02(-0.25%) |
Dec 03, 2002 | 7.114 | 7.114 | 6.829 | 6.903 | 151,725 | -0.21(-2.97%) |