Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 7.185 | 7.287 | 7.185 | 7.280 | 18,830 | +0.12(+1.61%) |
Feb 27, 2003 | 7.110 | 7.165 | 7.110 | 7.165 | 61,051 | +0.05(+0.76%) |
Feb 26, 2003 | 7.110 | 7.144 | 7.110 | 7.110 | 26,185 | +0.00(+0.00%) |
Feb 25, 2003 | 7.097 | 7.117 | 7.015 | 7.110 | 23,979 | -0.05(-0.76%) |
Feb 24, 2003 | 7.239 | 7.267 | 7.165 | 7.165 | 71,937 | +0.00(+0.00%) |
Feb 21, 2003 | 7.124 | 7.178 | 7.103 | 7.165 | 40,749 | +0.02(+0.29%) |
Feb 20, 2003 | 7.131 | 7.178 | 7.131 | 7.144 | 19,418 | +0.04(+0.57%) |
Feb 19, 2003 | 7.205 | 7.205 | 7.103 | 7.103 | 34,718 | -0.14(-1.88%) |
Feb 18, 2003 | 7.069 | 7.260 | 7.069 | 7.239 | 102,830 | +0.24(+3.50%) |
Feb 14, 2003 | 7.171 | 7.171 | 6.974 | 6.995 | 25,597 | -0.14(-2.00%) |
Feb 13, 2003 | 7.137 | 7.151 | 7.137 | 7.137 | 68,112 | -0.12(-1.69%) |
Feb 12, 2003 | 7.369 | 7.369 | 7.260 | 7.260 | 19,859 | -0.06(-0.84%) |
Feb 11, 2003 | 7.321 | 7.355 | 7.321 | 7.321 | 85,177 | +0.05(+0.75%) |
Feb 10, 2003 | 7.253 | 7.267 | 7.226 | 7.267 | 27,803 | -0.05(-0.74%) |
Feb 07, 2003 | 7.348 | 7.375 | 7.294 | 7.321 | 9,267 | +0.04(+0.56%) |
Feb 06, 2003 | 7.199 | 7.280 | 7.165 | 7.280 | 29,569 | +0.01(+0.19%) |
Feb 05, 2003 | 7.267 | 7.403 | 7.260 | 7.267 | 52,959 | +0.03(+0.47%) |
Feb 04, 2003 | 7.518 | 7.518 | 7.192 | 7.233 | 81,352 | -0.36(-4.74%) |
Feb 03, 2003 | 7.647 | 7.647 | 7.518 | 7.593 | 99,299 | -0.01(-0.09%) |
Jan 31, 2003 | 7.307 | 7.600 | 7.307 | 7.600 | 169,471 | +0.29(+4.00%) |
Jan 30, 2003 | 7.341 | 7.341 | 7.273 | 7.307 | 64,875 | +0.03(+0.37%) |
Jan 29, 2003 | 7.239 | 7.287 | 7.219 | 7.280 | 36,336 | +0.06(+0.85%) |
Jan 28, 2003 | 7.192 | 7.239 | 7.171 | 7.219 | 20,007 | +0.07(+0.95%) |
Jan 27, 2003 | 7.151 | 7.219 | 7.144 | 7.151 | 14,416 | -0.16(-2.14%) |
Jan 24, 2003 | 7.613 | 7.613 | 7.301 | 7.307 | 43,103 | -0.33(-4.36%) |
Jan 23, 2003 | 7.681 | 7.681 | 7.607 | 7.641 | 28,539 | -0.07(-0.88%) |
Jan 22, 2003 | 7.899 | 7.899 | 7.702 | 7.708 | 47,516 | -0.26(-3.24%) |
Jan 21, 2003 | 8.191 | 8.191 | 7.967 | 7.967 | 30,451 | -0.22(-2.74%) |
Jan 17, 2003 | 8.286 | 8.286 | 8.123 | 8.191 | 20,742 | -0.24(-2.82%) |
Jan 16, 2003 | 8.449 | 8.483 | 8.429 | 8.429 | 13,239 | +0.00(+0.00%) |
Jan 15, 2003 | 8.497 | 8.497 | 8.429 | 8.429 | 10,739 | -0.13(-1.51%) |
Jan 14, 2003 | 8.640 | 8.735 | 8.558 | 8.558 | 28,833 | -0.03(-0.40%) |
Jan 13, 2003 | 8.619 | 8.653 | 8.504 | 8.592 | 38,543 | +0.04(+0.48%) |
Jan 10, 2003 | 8.429 | 8.633 | 8.429 | 8.551 | 54,136 | +0.04(+0.48%) |
Jan 09, 2003 | 8.395 | 8.531 | 8.395 | 8.511 | 13,534 | +0.18(+2.20%) |
Jan 08, 2003 | 8.545 | 8.545 | 8.327 | 8.327 | 17,947 | -0.24(-2.85%) |
Jan 07, 2003 | 8.551 | 8.633 | 8.361 | 8.572 | 67,965 | +0.29(+3.53%) |
Jan 06, 2003 | 8.123 | 8.279 | 8.103 | 8.279 | 26,627 | +0.35(+4.46%) |
Jan 03, 2003 | 7.953 | 7.967 | 7.926 | 7.926 | 8,238 | +0.07(+0.95%) |
Jan 02, 2003 | 7.715 | 7.851 | 7.715 | 7.851 | 22,360 | +0.30(+3.96%) |
Dec 31, 2002 | 7.539 | 7.552 | 7.525 | 7.552 | 6,472 | +0.05(+0.63%) |
Dec 30, 2002 | 7.511 | 7.511 | 7.457 | 7.505 | 53,695 | +0.03(+0.36%) |
Dec 27, 2002 | 7.477 | 7.484 | 7.471 | 7.477 | 16,623 | -0.14(-1.87%) |
Dec 26, 2002 | 7.817 | 7.817 | 7.620 | 7.620 | 29,127 | -0.20(-2.52%) |
Dec 24, 2002 | 7.831 | 7.831 | 7.817 | 7.817 | 8,826 | -0.08(-1.03%) |
Dec 23, 2002 | 8.055 | 8.055 | 7.899 | 7.899 | 35,012 | -0.19(-2.35%) |
Dec 20, 2002 | 7.987 | 8.096 | 7.987 | 8.089 | 47,958 | +0.14(+1.71%) |
Dec 19, 2002 | 7.715 | 8.069 | 7.715 | 7.953 | 52,665 | +0.31(+4.00%) |
Dec 18, 2002 | 7.586 | 7.674 | 7.579 | 7.647 | 18,683 | +0.09(+1.17%) |
Dec 17, 2002 | 7.484 | 7.586 | 7.484 | 7.559 | 25,891 | +0.12(+1.65%) |
Dec 16, 2002 | 7.307 | 7.545 | 7.307 | 7.437 | 23,537 | +0.12(+1.58%) |
Dec 13, 2002 | 7.307 | 7.328 | 7.307 | 7.321 | 8,091 | +0.01(+0.19%) |
Dec 12, 2002 | 7.294 | 7.437 | 7.239 | 7.307 | 12,798 | -0.01(-0.09%) |
Dec 11, 2002 | 7.307 | 7.335 | 7.287 | 7.314 | 17,359 | +0.11(+1.51%) |
Dec 10, 2002 | 7.246 | 7.314 | 7.205 | 7.205 | 14,563 | +0.00(+0.00%) |
Dec 09, 2002 | 7.219 | 7.294 | 7.205 | 7.205 | 4,560 | -0.07(-1.03%) |
Dec 06, 2002 | 7.233 | 7.369 | 7.233 | 7.280 | 7,796 | -0.02(-0.28%) |
Dec 05, 2002 | 7.403 | 7.409 | 7.273 | 7.301 | 120,189 | -0.14(-1.92%) |
Dec 04, 2002 | 7.518 | 7.518 | 7.396 | 7.443 | 15,593 | -0.11(-1.44%) |
Dec 03, 2002 | 7.511 | 7.579 | 7.484 | 7.552 | 15,299 | -0.03(-0.36%) |