Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 6.581 | 6.694 | 6.537 | 6.581 | 179,192 | +0.03(+0.48%) |
Feb 27, 2003 | 6.569 | 6.631 | 6.512 | 6.550 | 304,994 | -0.04(-0.57%) |
Feb 26, 2003 | 6.581 | 6.631 | 6.487 | 6.587 | 152,337 | -0.04(-0.66%) |
Feb 25, 2003 | 6.537 | 6.675 | 6.500 | 6.631 | 111,735 | +0.06(+0.95%) |
Feb 24, 2003 | 6.600 | 6.738 | 6.537 | 6.569 | 155,534 | -0.06(-0.94%) |
Feb 21, 2003 | 6.600 | 6.656 | 6.519 | 6.631 | 158,092 | +0.03(+0.47%) |
Feb 20, 2003 | 6.444 | 6.650 | 6.431 | 6.600 | 126,122 | -0.01(-0.09%) |
Feb 19, 2003 | 6.631 | 6.688 | 6.537 | 6.606 | 160,809 | -0.09(-1.31%) |
Feb 18, 2003 | 6.318 | 6.725 | 6.318 | 6.694 | 338,723 | -0.09(-1.38%) |
Feb 14, 2003 | 6.594 | 6.863 | 6.594 | 6.788 | 153,456 | +0.22(+3.33%) |
Feb 13, 2003 | 6.662 | 6.800 | 6.569 | 6.569 | 199,013 | -0.16(-2.33%) |
Feb 12, 2003 | 6.581 | 6.863 | 6.581 | 6.725 | 218,195 | +0.14(+2.19%) |
Feb 11, 2003 | 6.631 | 6.825 | 6.575 | 6.581 | 182,389 | -0.08(-1.22%) |
Feb 10, 2003 | 6.694 | 6.700 | 6.331 | 6.662 | 332,169 | -0.06(-0.84%) |
Feb 07, 2003 | 6.631 | 6.725 | 6.437 | 6.719 | 499,053 | +0.03(+0.37%) |
Feb 06, 2003 | 7.632 | 7.645 | 6.569 | 6.694 | 1,304,379 | -1.03(-13.36%) |
Feb 05, 2003 | 7.695 | 7.845 | 7.613 | 7.726 | 280,857 | +0.03(+0.41%) |
Feb 04, 2003 | 7.595 | 7.782 | 7.488 | 7.695 | 240,574 | +0.10(+1.32%) |
Feb 03, 2003 | 7.695 | 7.845 | 7.501 | 7.595 | 277,020 | -0.08(-0.98%) |
Jan 31, 2003 | 7.319 | 7.789 | 7.251 | 7.670 | 492,818 | +0.35(+4.79%) |
Jan 30, 2003 | 7.382 | 7.457 | 7.319 | 7.319 | 216,917 | -0.04(-0.51%) |
Jan 29, 2003 | 7.476 | 7.520 | 7.319 | 7.357 | 514,878 | -0.18(-2.33%) |
Jan 28, 2003 | 7.582 | 7.776 | 7.526 | 7.532 | 433,834 | +0.01(+0.17%) |
Jan 27, 2003 | 7.738 | 7.789 | 7.501 | 7.520 | 404,741 | -0.27(-3.45%) |
Jan 24, 2003 | 7.757 | 7.820 | 7.682 | 7.789 | 494,097 | -0.03(-0.40%) |
Jan 23, 2003 | 7.945 | 7.970 | 7.814 | 7.820 | 280,377 | -0.09(-1.11%) |
Jan 22, 2003 | 8.058 | 8.133 | 7.901 | 7.907 | 111,735 | -0.05(-0.63%) |
Jan 21, 2003 | 7.757 | 8.133 | 7.757 | 7.957 | 691,193 | +0.17(+2.17%) |
Jan 17, 2003 | 7.982 | 8.058 | 7.789 | 7.789 | 380,444 | -0.26(-3.19%) |
Jan 16, 2003 | 8.258 | 8.258 | 7.882 | 8.045 | 521,911 | -0.34(-4.03%) |
Jan 15, 2003 | 7.745 | 8.383 | 7.745 | 8.383 | 784,226 | +0.61(+7.80%) |
Jan 14, 2003 | 7.563 | 7.782 | 7.563 | 7.776 | 581,056 | +0.28(+3.67%) |
Jan 13, 2003 | 7.476 | 7.551 | 7.444 | 7.501 | 431,596 | +0.06(+0.76%) |
Jan 10, 2003 | 7.526 | 7.526 | 7.288 | 7.444 | 559,956 | -0.08(-1.08%) |
Jan 09, 2003 | 7.676 | 7.695 | 7.520 | 7.526 | 328,172 | -0.09(-1.15%) |
Jan 08, 2003 | 7.789 | 7.789 | 7.551 | 7.613 | 373,570 | -0.19(-2.41%) |
Jan 07, 2003 | 7.976 | 8.039 | 7.789 | 7.801 | 261,675 | -0.18(-2.20%) |
Jan 06, 2003 | 7.726 | 8.039 | 7.670 | 7.976 | 306,912 | +0.25(+3.24%) |
Jan 03, 2003 | 7.701 | 7.757 | 7.645 | 7.726 | 281,017 | +0.03(+0.41%) |
Jan 02, 2003 | 7.507 | 7.726 | 7.507 | 7.695 | 364,299 | +0.21(+2.76%) |
Dec 31, 2002 | 7.538 | 7.663 | 7.413 | 7.488 | 220,114 | -0.05(-0.66%) |
Dec 30, 2002 | 7.570 | 7.601 | 7.451 | 7.538 | 257,039 | -0.06(-0.74%) |
Dec 27, 2002 | 7.495 | 7.632 | 7.476 | 7.595 | 87,438 | +0.06(+0.83%) |
Dec 26, 2002 | 7.463 | 7.601 | 7.444 | 7.532 | 79,285 | +0.08(+1.01%) |
Dec 24, 2002 | 7.432 | 7.507 | 7.388 | 7.457 | 61,062 | -0.04(-0.50%) |
Dec 23, 2002 | 7.538 | 7.538 | 7.457 | 7.495 | 468,361 | -0.08(-0.99%) |
Dec 20, 2002 | 7.507 | 7.601 | 7.401 | 7.570 | 376,607 | +0.21(+2.80%) |
Dec 19, 2002 | 7.444 | 7.495 | 7.351 | 7.363 | 215,638 | -0.13(-1.75%) |
Dec 18, 2002 | 7.319 | 7.495 | 7.319 | 7.495 | 391,633 | +0.14(+1.96%) |
Dec 17, 2002 | 7.319 | 7.351 | 7.269 | 7.351 | 148,501 | -0.01(-0.17%) |
Dec 16, 2002 | 7.294 | 7.363 | 7.169 | 7.363 | 99,586 | +0.08(+1.03%) |
Dec 13, 2002 | 7.163 | 7.351 | 7.163 | 7.288 | 97,189 | +0.09(+1.30%) |
Dec 12, 2002 | 7.163 | 7.326 | 7.163 | 7.194 | 386,358 | +0.02(+0.26%) |
Dec 11, 2002 | 7.163 | 7.407 | 7.163 | 7.175 | 191,660 | -0.01(-0.09%) |
Dec 10, 2002 | 7.226 | 7.301 | 7.132 | 7.182 | 257,678 | +0.05(+0.70%) |
Dec 09, 2002 | 7.444 | 7.457 | 7.038 | 7.132 | 349,912 | -0.17(-2.31%) |
Dec 06, 2002 | 7.269 | 7.476 | 7.194 | 7.301 | 367,975 | +0.01(+0.09%) |
Dec 05, 2002 | 7.288 | 7.351 | 7.163 | 7.294 | 458,770 | +0.04(+0.60%) |
Dec 04, 2002 | 6.913 | 7.369 | 6.913 | 7.251 | 373,250 | +0.31(+4.41%) |
Dec 03, 2002 | 7.207 | 7.251 | 6.944 | 6.944 | 258,957 | -0.28(-3.90%) |