Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 7.309 | 7.347 | 7.082 | 7.155 | 37,377 | -0.15(-2.10%) |
Feb 27, 2003 | 7.272 | 7.309 | 7.245 | 7.309 | 56,195 | +0.06(+0.78%) |
Feb 26, 2003 | 7.303 | 7.303 | 7.130 | 7.252 | 33,253 | -0.04(-0.61%) |
Feb 25, 2003 | 7.212 | 7.297 | 7.165 | 7.297 | 60,319 | +0.15(+2.06%) |
Feb 24, 2003 | 7.289 | 7.289 | 7.150 | 7.150 | 30,159 | -0.13(-1.84%) |
Feb 21, 2003 | 7.272 | 7.283 | 7.249 | 7.283 | 47,946 | +0.10(+1.38%) |
Feb 20, 2003 | 7.287 | 7.287 | 7.157 | 7.185 | 21,653 | -0.08(-1.04%) |
Feb 19, 2003 | 7.258 | 7.278 | 7.185 | 7.260 | 25,261 | +0.03(+0.40%) |
Feb 18, 2003 | 7.206 | 7.254 | 7.167 | 7.231 | 35,830 | +0.06(+0.89%) |
Feb 14, 2003 | 7.134 | 7.212 | 7.134 | 7.167 | 27,839 | +0.03(+0.46%) |
Feb 13, 2003 | 7.272 | 7.272 | 7.101 | 7.134 | 49,492 | -0.04(-0.62%) |
Feb 12, 2003 | 7.216 | 7.250 | 7.179 | 7.179 | 45,884 | -0.07(-0.96%) |
Feb 11, 2003 | 7.293 | 7.332 | 7.200 | 7.249 | 52,328 | -0.04(-0.53%) |
Feb 10, 2003 | 7.247 | 7.392 | 7.231 | 7.287 | 145,900 | +0.03(+0.48%) |
Feb 07, 2003 | 7.316 | 7.398 | 7.250 | 7.252 | 55,937 | -0.11(-1.55%) |
Feb 06, 2003 | 7.309 | 7.380 | 7.295 | 7.367 | 50,266 | +0.03(+0.42%) |
Feb 05, 2003 | 7.361 | 7.371 | 7.322 | 7.336 | 24,230 | -0.05(-0.63%) |
Feb 04, 2003 | 7.392 | 7.425 | 7.293 | 7.382 | 43,048 | -0.03(-0.34%) |
Feb 03, 2003 | 7.386 | 7.464 | 7.313 | 7.408 | 67,021 | +0.00(+0.00%) |
Jan 31, 2003 | 7.526 | 7.549 | 7.394 | 7.408 | 45,368 | -0.12(-1.65%) |
Jan 30, 2003 | 7.720 | 7.772 | 7.530 | 7.532 | 41,976 | -0.19(-2.44%) |
Jan 29, 2003 | 7.720 | 7.730 | 7.631 | 7.720 | 65,732 | +0.02(+0.25%) |
Jan 28, 2003 | 7.549 | 7.701 | 7.541 | 7.701 | 68,826 | +0.16(+2.11%) |
Jan 27, 2003 | 7.530 | 7.567 | 7.499 | 7.541 | 52,843 | -0.00(-0.05%) |
Jan 24, 2003 | 7.776 | 7.786 | 7.394 | 7.545 | 63,154 | -0.26(-3.35%) |
Jan 23, 2003 | 7.885 | 7.885 | 7.633 | 7.807 | 31,448 | -0.04(-0.57%) |
Jan 22, 2003 | 7.770 | 7.891 | 7.733 | 7.852 | 41,244 | +0.08(+1.02%) |
Jan 21, 2003 | 7.840 | 7.842 | 7.766 | 7.772 | 29,644 | -0.06(-0.79%) |
Jan 17, 2003 | 7.741 | 7.939 | 7.660 | 7.834 | 73,465 | +0.11(+1.48%) |
Jan 16, 2003 | 7.652 | 7.720 | 7.598 | 7.720 | 42,275 | +0.07(+0.96%) |
Jan 15, 2003 | 7.730 | 7.730 | 7.627 | 7.646 | 58,772 | -0.04(-0.50%) |
Jan 14, 2003 | 7.671 | 7.685 | 7.522 | 7.685 | 35,057 | +0.12(+1.59%) |
Jan 13, 2003 | 7.549 | 7.602 | 7.516 | 7.565 | 48,461 | -0.06(-0.81%) |
Jan 10, 2003 | 7.553 | 7.636 | 7.491 | 7.627 | 30,675 | +0.03(+0.46%) |
Jan 09, 2003 | 7.561 | 7.635 | 7.561 | 7.592 | 39,439 | +0.08(+1.06%) |
Jan 08, 2003 | 7.394 | 7.596 | 7.394 | 7.512 | 55,163 | +0.06(+0.78%) |
Jan 07, 2003 | 7.538 | 7.538 | 7.371 | 7.454 | 79,394 | -0.15(-1.91%) |
Jan 06, 2003 | 7.505 | 7.604 | 7.474 | 7.600 | 69,857 | +0.10(+1.37%) |
Jan 03, 2003 | 7.476 | 7.528 | 7.377 | 7.497 | 48,203 | +0.01(+0.18%) |
Jan 02, 2003 | 7.489 | 7.489 | 7.365 | 7.483 | 46,915 | +0.06(+0.83%) |
Dec 31, 2002 | 7.289 | 7.547 | 7.287 | 7.421 | 116,514 | +0.13(+1.81%) |
Dec 30, 2002 | 7.410 | 7.410 | 7.247 | 7.289 | 101,563 | -0.19(-2.54%) |
Dec 27, 2002 | 7.344 | 7.514 | 7.344 | 7.479 | 35,315 | -0.07(-0.92%) |
Dec 26, 2002 | 7.528 | 7.549 | 7.476 | 7.549 | 15,982 | +0.10(+1.35%) |
Dec 24, 2002 | 7.379 | 7.520 | 7.379 | 7.448 | 9,537 | -0.05(-0.62%) |
Dec 23, 2002 | 7.423 | 7.569 | 7.247 | 7.495 | 84,034 | -0.07(-0.97%) |
Dec 20, 2002 | 7.423 | 7.569 | 7.266 | 7.569 | 96,150 | +0.15(+2.01%) |
Dec 19, 2002 | 7.423 | 7.423 | 7.305 | 7.419 | 38,150 | +0.02(+0.21%) |
Dec 18, 2002 | 7.501 | 7.565 | 7.404 | 7.404 | 114,194 | -0.11(-1.45%) |
Dec 17, 2002 | 7.448 | 7.621 | 7.410 | 7.512 | 44,595 | +0.06(+0.83%) |
Dec 16, 2002 | 7.283 | 7.452 | 7.274 | 7.450 | 41,759 | +0.13(+1.75%) |
Dec 13, 2002 | 7.340 | 7.483 | 7.322 | 7.322 | 60,834 | -0.08(-1.10%) |
Dec 12, 2002 | 7.380 | 7.483 | 7.347 | 7.404 | 14,950 | -0.02(-0.21%) |
Dec 11, 2002 | 7.444 | 7.448 | 7.371 | 7.419 | 24,230 | +0.04(+0.55%) |
Dec 10, 2002 | 7.371 | 7.443 | 7.332 | 7.379 | 32,221 | +0.01(+0.08%) |
Dec 09, 2002 | 7.355 | 7.481 | 7.355 | 7.373 | 37,119 | -0.10(-1.32%) |
Dec 06, 2002 | 7.390 | 7.483 | 7.373 | 7.472 | 42,275 | +0.10(+1.39%) |
Dec 05, 2002 | 7.429 | 7.532 | 7.357 | 7.369 | 593,140 | -0.07(-0.96%) |
Dec 04, 2002 | 7.429 | 7.468 | 7.400 | 7.441 | 60,834 | +0.00(+0.03%) |
Dec 03, 2002 | 7.499 | 7.658 | 7.330 | 7.439 | 50,781 | -0.15(-2.02%) |