Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 7.332 | 7.381 | 7.291 | 7.291 | 18,903 | -0.02(-0.28%) |
Feb 27, 2003 | 7.332 | 7.393 | 7.312 | 7.312 | 40,998 | -0.04(-0.50%) |
Feb 26, 2003 | 7.316 | 7.381 | 7.299 | 7.348 | 11,292 | +0.04(+0.50%) |
Feb 25, 2003 | 7.356 | 7.356 | 7.279 | 7.312 | 17,430 | -0.04(-0.50%) |
Feb 24, 2003 | 7.373 | 7.393 | 7.344 | 7.348 | 35,106 | -0.04(-0.55%) |
Feb 21, 2003 | 7.352 | 7.393 | 7.332 | 7.389 | 56,710 | +0.03(+0.44%) |
Feb 20, 2003 | 7.332 | 7.373 | 7.251 | 7.356 | 74,140 | +0.04(+0.61%) |
Feb 19, 2003 | 7.287 | 7.328 | 7.267 | 7.312 | 24,549 | +0.04(+0.62%) |
Feb 18, 2003 | 7.242 | 7.291 | 7.230 | 7.267 | 26,268 | +0.02(+0.34%) |
Feb 14, 2003 | 7.263 | 7.291 | 7.226 | 7.242 | 19,885 | -0.01(-0.11%) |
Feb 13, 2003 | 7.242 | 7.287 | 7.169 | 7.251 | 35,597 | +0.01(+0.17%) |
Feb 12, 2003 | 7.210 | 7.251 | 7.210 | 7.238 | 11,047 | -0.00(-0.06%) |
Feb 11, 2003 | 7.218 | 7.299 | 7.218 | 7.242 | 24,304 | +0.03(+0.45%) |
Feb 10, 2003 | 7.230 | 7.267 | 7.210 | 7.210 | 6,382 | +0.00(+0.00%) |
Feb 07, 2003 | 7.251 | 7.251 | 7.169 | 7.210 | 18,903 | -0.00(-0.06%) |
Feb 06, 2003 | 7.169 | 7.238 | 7.169 | 7.214 | 20,130 | +0.02(+0.34%) |
Feb 05, 2003 | 7.169 | 7.230 | 7.169 | 7.189 | 20,621 | +0.04(+0.63%) |
Feb 04, 2003 | 7.112 | 7.173 | 7.112 | 7.145 | 7,855 | +0.02(+0.23%) |
Feb 03, 2003 | 7.189 | 7.198 | 7.128 | 7.128 | 12,029 | -0.04(-0.51%) |
Jan 31, 2003 | 7.104 | 7.206 | 7.104 | 7.165 | 17,184 | +0.11(+1.50%) |
Jan 30, 2003 | 6.986 | 7.071 | 6.986 | 7.059 | 10,065 | +0.08(+1.17%) |
Jan 29, 2003 | 6.965 | 6.986 | 6.945 | 6.978 | 14,238 | -0.01(-0.17%) |
Jan 28, 2003 | 7.026 | 7.026 | 6.961 | 6.990 | 6,137 | +0.00(+0.06%) |
Jan 27, 2003 | 7.006 | 7.018 | 6.978 | 6.986 | 42,716 | -0.04(-0.58%) |
Jan 24, 2003 | 7.006 | 7.051 | 6.986 | 7.026 | 15,220 | +0.02(+0.35%) |
Jan 23, 2003 | 6.998 | 7.026 | 6.986 | 7.002 | 24,304 | +0.02(+0.23%) |
Jan 22, 2003 | 6.998 | 7.002 | 6.933 | 6.986 | 24,058 | +0.01(+0.18%) |
Jan 21, 2003 | 6.957 | 6.998 | 6.933 | 6.974 | 46,644 | +0.03(+0.47%) |
Jan 17, 2003 | 6.961 | 6.965 | 6.921 | 6.941 | 37,806 | +0.02(+0.24%) |
Jan 16, 2003 | 6.925 | 6.969 | 6.892 | 6.925 | 50,081 | -0.02(-0.29%) |
Jan 15, 2003 | 6.974 | 6.974 | 6.876 | 6.945 | 48,117 | -0.03(-0.41%) |
Jan 14, 2003 | 7.067 | 7.067 | 6.892 | 6.974 | 52,782 | -0.08(-1.10%) |
Jan 13, 2003 | 7.149 | 7.165 | 7.014 | 7.051 | 19,394 | -0.06(-0.80%) |
Jan 10, 2003 | 7.185 | 7.185 | 7.108 | 7.108 | 20,621 | -0.04(-0.51%) |
Jan 09, 2003 | 7.141 | 7.161 | 7.128 | 7.145 | 14,238 | -0.00(-0.06%) |
Jan 08, 2003 | 7.132 | 7.214 | 7.132 | 7.149 | 27,250 | +0.00(+0.00%) |
Jan 07, 2003 | 7.128 | 7.210 | 7.047 | 7.149 | 44,189 | +0.06(+0.86%) |
Jan 06, 2003 | 7.006 | 7.108 | 6.925 | 7.088 | 36,333 | +0.10(+1.46%) |
Jan 03, 2003 | 6.904 | 6.986 | 6.888 | 6.986 | 27,495 | +0.05(+0.70%) |
Jan 02, 2003 | 6.843 | 6.937 | 6.843 | 6.937 | 31,669 | +0.05(+0.77%) |
Dec 31, 2002 | 6.851 | 6.937 | 6.843 | 6.884 | 41,980 | +0.04(+0.60%) |
Dec 30, 2002 | 6.864 | 6.884 | 6.831 | 6.843 | 12,274 | -0.04(-0.59%) |
Dec 27, 2002 | 6.933 | 6.945 | 6.876 | 6.884 | 20,376 | -0.04(-0.53%) |
Dec 26, 2002 | 6.904 | 6.921 | 6.904 | 6.921 | 12,029 | +0.00(+0.00%) |
Dec 24, 2002 | 6.941 | 6.945 | 6.884 | 6.921 | 9,819 | -0.00(-0.06%) |
Dec 23, 2002 | 6.904 | 6.925 | 6.855 | 6.925 | 23,567 | +0.06(+0.89%) |
Dec 20, 2002 | 6.864 | 6.908 | 6.839 | 6.864 | 17,675 | +0.00(+0.00%) |
Dec 19, 2002 | 6.961 | 6.961 | 6.823 | 6.864 | 67,266 | -0.09(-1.23%) |
Dec 18, 2002 | 7.006 | 7.018 | 6.929 | 6.949 | 32,896 | -0.26(-3.62%) |
Dec 17, 2002 | 7.230 | 7.238 | 7.149 | 7.210 | 80,032 | -0.04(-0.51%) |
Dec 16, 2002 | 7.332 | 7.332 | 7.230 | 7.246 | 55,973 | -0.00(-0.06%) |
Dec 13, 2002 | 7.332 | 7.336 | 7.149 | 7.251 | 43,453 | +0.00(+0.00%) |
Dec 12, 2002 | 7.230 | 7.312 | 7.194 | 7.251 | 31,669 | +0.02(+0.34%) |
Dec 11, 2002 | 7.210 | 7.259 | 7.189 | 7.226 | 62,356 | +0.10(+1.37%) |
Dec 10, 2002 | 7.026 | 7.173 | 7.006 | 7.128 | 66,284 | +0.09(+1.27%) |
Dec 09, 2002 | 6.937 | 7.047 | 6.925 | 7.039 | 37,806 | +0.11(+1.53%) |
Dec 06, 2002 | 6.921 | 6.933 | 6.904 | 6.933 | 26,759 | +0.02(+0.35%) |
Dec 05, 2002 | 6.908 | 6.925 | 6.884 | 6.908 | 23,076 | -0.01(-0.12%) |
Dec 04, 2002 | 6.904 | 6.925 | 6.847 | 6.917 | 28,477 | +0.02(+0.30%) |
Dec 03, 2002 | 6.884 | 6.925 | 6.884 | 6.896 | 43,453 | -0.01(-0.12%) |