Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 7.346 | 7.434 | 7.339 | 7.346 | 41,925 | +0.01(+0.10%) |
Feb 27, 2003 | 7.273 | 7.376 | 7.273 | 7.339 | 356,504 | +0.01(+0.10%) |
Feb 26, 2003 | 7.199 | 7.332 | 7.199 | 7.332 | 1,832,343 | +0.04(+0.60%) |
Feb 25, 2003 | 7.133 | 7.288 | 7.126 | 7.288 | 59,349 | +0.07(+0.92%) |
Feb 24, 2003 | 7.258 | 7.346 | 7.148 | 7.221 | 214,801 | +0.08(+1.13%) |
Feb 21, 2003 | 7.310 | 7.310 | 7.141 | 7.141 | 19,057 | -0.06(-0.82%) |
Feb 20, 2003 | 7.258 | 7.258 | 7.148 | 7.199 | 24,910 | -0.03(-0.41%) |
Feb 19, 2003 | 7.177 | 7.266 | 7.177 | 7.229 | 683,334 | -0.01(-0.10%) |
Feb 18, 2003 | 7.052 | 7.236 | 7.052 | 7.236 | 778,892 | +0.25(+3.58%) |
Feb 14, 2003 | 7.111 | 7.111 | 6.986 | 6.986 | 2,041 | +0.00(+0.00%) |
Feb 13, 2003 | 6.979 | 7.016 | 6.979 | 6.986 | 13,884 | +0.02(+0.32%) |
Feb 12, 2003 | 6.942 | 7.045 | 6.942 | 6.964 | 7,078 | -0.03(-0.42%) |
Feb 11, 2003 | 7.045 | 7.045 | 6.994 | 6.994 | 6,261 | -0.10(-1.35%) |
Feb 10, 2003 | 6.994 | 7.111 | 6.994 | 7.089 | 9,936 | +0.04(+0.52%) |
Feb 07, 2003 | 7.016 | 7.185 | 7.016 | 7.052 | 15,517 | -0.02(-0.31%) |
Feb 06, 2003 | 7.097 | 7.163 | 7.038 | 7.075 | 1,539,135 | -0.02(-0.31%) |
Feb 05, 2003 | 7.163 | 7.229 | 7.067 | 7.097 | 1,029,493 | -0.07(-0.92%) |
Feb 04, 2003 | 7.163 | 7.236 | 7.023 | 7.163 | 1,056,717 | +0.01(+0.21%) |
Feb 03, 2003 | 7.243 | 7.243 | 7.111 | 7.148 | 54,857 | -0.08(-1.12%) |
Jan 31, 2003 | 7.141 | 7.229 | 7.001 | 7.229 | 44,648 | +0.10(+1.44%) |
Jan 30, 2003 | 7.199 | 7.221 | 7.060 | 7.126 | 136,122 | +0.00(+0.00%) |
Jan 29, 2003 | 7.016 | 7.229 | 7.001 | 7.126 | 32,397 | +0.07(+1.04%) |
Jan 28, 2003 | 7.148 | 7.192 | 7.023 | 7.052 | 1,465,357 | -0.01(-0.10%) |
Jan 27, 2003 | 7.177 | 7.273 | 7.052 | 7.060 | 2,603,476 | -0.14(-1.94%) |
Jan 24, 2003 | 7.346 | 7.420 | 7.199 | 7.199 | 177,639 | -0.12(-1.71%) |
Jan 23, 2003 | 7.229 | 7.324 | 7.229 | 7.324 | 54,993 | +0.14(+1.94%) |
Jan 22, 2003 | 7.133 | 7.346 | 7.133 | 7.185 | 89,160 | -0.01(-0.20%) |
Jan 21, 2003 | 7.361 | 7.383 | 7.192 | 7.199 | 40,428 | -0.14(-1.90%) |
Jan 17, 2003 | 7.310 | 7.339 | 7.229 | 7.339 | 51,862 | +0.02(+0.30%) |
Jan 16, 2003 | 7.412 | 7.412 | 7.280 | 7.317 | 134,625 | -0.02(-0.30%) |
Jan 15, 2003 | 7.339 | 7.354 | 7.229 | 7.339 | 29,538 | -0.04(-0.60%) |
Jan 14, 2003 | 7.317 | 7.383 | 7.317 | 7.383 | 5,853 | +0.07(+0.90%) |
Jan 13, 2003 | 7.346 | 7.412 | 7.317 | 7.317 | 21,371 | +0.06(+0.81%) |
Jan 10, 2003 | 7.207 | 7.339 | 7.199 | 7.258 | 15,654 | +0.02(+0.30%) |
Jan 09, 2003 | 7.170 | 7.288 | 7.155 | 7.236 | 1,450,111 | +0.08(+1.13%) |
Jan 08, 2003 | 7.310 | 7.310 | 7.141 | 7.155 | 1,042,016 | -0.16(-2.21%) |
Jan 07, 2003 | 7.310 | 7.339 | 7.221 | 7.317 | 2,075,457 | +0.01(+0.10%) |
Jan 06, 2003 | 7.243 | 7.332 | 7.170 | 7.310 | 2,092,473 | +0.18(+2.47%) |
Jan 03, 2003 | 7.133 | 7.141 | 7.133 | 7.133 | 1,769 | +0.01(+0.21%) |
Jan 02, 2003 | 7.089 | 7.126 | 6.942 | 7.119 | 17,287 | +0.18(+2.65%) |
Dec 31, 2002 | 6.891 | 6.972 | 6.891 | 6.935 | 6,806 | +0.04(+0.64%) |
Dec 30, 2002 | 6.891 | 6.891 | 6.891 | 6.891 | 2,450 | -0.06(-0.85%) |
Dec 27, 2002 | 6.979 | 7.119 | 6.942 | 6.950 | 8,167 | -0.11(-1.56%) |
Dec 26, 2002 | 7.192 | 7.192 | 7.060 | 7.060 | 6,533 | -0.10(-1.44%) |
Dec 24, 2002 | 7.148 | 7.163 | 7.126 | 7.163 | 39,475 | +0.00(+0.00%) |
Dec 23, 2002 | 7.082 | 7.163 | 7.016 | 7.163 | 114,342 | +0.16(+2.31%) |
Dec 20, 2002 | 6.957 | 7.089 | 6.950 | 7.001 | 22,051 | +0.00(+0.00%) |
Dec 19, 2002 | 6.986 | 7.170 | 6.986 | 7.001 | 42,197 | -0.01(-0.21%) |
Dec 18, 2002 | 7.199 | 7.199 | 7.016 | 7.016 | 118,290 | -0.13(-1.85%) |
Dec 17, 2002 | 7.273 | 7.310 | 7.148 | 7.148 | 34,711 | -0.09(-1.22%) |
Dec 16, 2002 | 7.075 | 7.258 | 7.075 | 7.236 | 23,957 | +0.12(+1.65%) |
Dec 13, 2002 | 7.082 | 7.192 | 7.082 | 7.119 | 7,486 | -0.04(-0.51%) |
Dec 12, 2002 | 7.089 | 7.163 | 7.089 | 7.155 | 10,073 | +0.10(+1.35%) |
Dec 11, 2002 | 7.075 | 7.104 | 7.060 | 7.060 | 12,523 | +0.06(+0.84%) |
Dec 10, 2002 | 6.942 | 7.082 | 6.942 | 7.001 | 19,873 | -0.07(-1.04%) |
Dec 09, 2002 | 7.075 | 7.082 | 7.052 | 7.075 | 9,256 | -0.01(-0.21%) |
Dec 06, 2002 | 6.913 | 7.089 | 6.913 | 7.089 | 2,730,750 | +0.05(+0.73%) |
Dec 05, 2002 | 7.067 | 7.119 | 6.994 | 7.038 | 49,956 | -0.12(-1.74%) |
Dec 04, 2002 | 7.052 | 7.185 | 7.030 | 7.163 | 750,442 | +0.01(+0.10%) |
Dec 03, 2002 | 7.104 | 7.155 | 7.075 | 7.155 | 853,623 | +0.04(+0.62%) |