Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 6.439 | 6.439 | 6.414 | 6.414 | 7,813 | -0.02(-0.39%) |
Feb 27, 2003 | 6.372 | 6.447 | 6.372 | 6.439 | 9,315 | +0.04(+0.65%) |
Feb 26, 2003 | 6.337 | 6.397 | 6.337 | 6.397 | 9,015 | +0.06(+0.95%) |
Feb 25, 2003 | 6.437 | 6.437 | 6.337 | 6.337 | 10,517 | -0.03(-0.44%) |
Feb 24, 2003 | 6.446 | 6.447 | 6.366 | 6.366 | 12,621 | -0.07(-1.14%) |
Feb 21, 2003 | 6.434 | 6.439 | 6.431 | 6.439 | 9,916 | +0.01(+0.23%) |
Feb 20, 2003 | 6.446 | 6.446 | 6.424 | 6.424 | 2,404 | -0.01(-0.10%) |
Feb 19, 2003 | 6.439 | 6.439 | 6.431 | 6.431 | 7,813 | -0.01(-0.13%) |
Feb 18, 2003 | 6.447 | 6.447 | 6.432 | 6.439 | 4,507 | +0.03(+0.55%) |
Feb 14, 2003 | 6.404 | 6.409 | 6.381 | 6.404 | 9,916 | +0.01(+0.23%) |
Feb 13, 2003 | 6.414 | 6.414 | 6.389 | 6.389 | 2,704 | -0.04(-0.70%) |
Feb 12, 2003 | 6.394 | 6.434 | 6.392 | 6.434 | 12,020 | +0.04(+0.62%) |
Feb 11, 2003 | 6.273 | 6.406 | 6.273 | 6.394 | 27,046 | +0.11(+1.75%) |
Feb 10, 2003 | 6.269 | 6.284 | 6.269 | 6.284 | 6,911 | +0.01(+0.24%) |
Feb 07, 2003 | 6.349 | 6.349 | 6.269 | 6.269 | 19,232 | -0.09(-1.49%) |
Feb 06, 2003 | 6.381 | 6.406 | 6.326 | 6.364 | 30,351 | -0.04(-0.62%) |
Feb 05, 2003 | 6.442 | 6.456 | 6.404 | 6.404 | 6,310 | -0.03(-0.52%) |
Feb 04, 2003 | 6.442 | 6.442 | 6.399 | 6.437 | 13,823 | -0.04(-0.57%) |
Feb 03, 2003 | 6.456 | 6.476 | 6.456 | 6.474 | 2,704 | -0.01(-0.18%) |
Jan 31, 2003 | 6.456 | 6.487 | 6.456 | 6.486 | 3,606 | +0.03(+0.46%) |
Jan 30, 2003 | 6.584 | 6.565 | 6.424 | 6.456 | 13,823 | -0.13(-2.02%) |
Jan 29, 2003 | 6.584 | 6.589 | 6.565 | 6.589 | 4,507 | +0.02(+0.28%) |
Jan 28, 2003 | 6.594 | 6.594 | 6.555 | 6.570 | 10,517 | +0.00(+0.07%) |
Jan 27, 2003 | 6.612 | 6.612 | 6.565 | 6.566 | 6,611 | -0.01(-0.10%) |
Jan 24, 2003 | 6.609 | 6.609 | 6.562 | 6.572 | 49,885 | -0.01(-0.20%) |
Jan 23, 2003 | 6.542 | 6.585 | 6.504 | 6.585 | 5,108 | +0.04(+0.64%) |
Jan 22, 2003 | 6.482 | 6.544 | 6.481 | 6.544 | 184,214 | +0.01(+0.16%) |
Jan 21, 2003 | 6.472 | 6.534 | 6.452 | 6.534 | 6,010 | +0.08(+1.21%) |
Jan 17, 2003 | 6.491 | 6.545 | 6.439 | 6.456 | 16,227 | -0.03(-0.41%) |
Jan 16, 2003 | 6.389 | 6.522 | 6.389 | 6.482 | 17,730 | +0.09(+1.41%) |
Jan 15, 2003 | 6.404 | 6.421 | 6.361 | 6.392 | 80,537 | +0.00(+0.05%) |
Jan 14, 2003 | 6.346 | 6.404 | 6.346 | 6.389 | 10,818 | +0.06(+1.00%) |
Jan 13, 2003 | 6.314 | 6.364 | 6.314 | 6.326 | 5,709 | -0.01(-0.18%) |
Jan 10, 2003 | 6.322 | 6.337 | 6.306 | 6.337 | 70,620 | +0.02(+0.24%) |
Jan 09, 2003 | 6.115 | 6.322 | 6.115 | 6.322 | 21,035 | +0.08(+1.33%) |
Jan 08, 2003 | 6.123 | 6.241 | 6.051 | 6.239 | 26,445 | +0.07(+1.08%) |
Jan 07, 2003 | 6.105 | 6.228 | 6.085 | 6.173 | 26,144 | -0.05(-0.78%) |
Jan 06, 2003 | 6.075 | 6.231 | 6.075 | 6.221 | 4,507 | +0.07(+1.11%) |
Jan 03, 2003 | 6.198 | 6.226 | 6.086 | 6.153 | 23,139 | -0.04(-0.72%) |
Jan 02, 2003 | 6.113 | 6.198 | 6.113 | 6.198 | 12,321 | +0.08(+1.36%) |
Dec 31, 2002 | 6.311 | 6.311 | 6.115 | 6.115 | 12,922 | -0.06(-0.97%) |
Dec 30, 2002 | 6.153 | 6.223 | 6.130 | 6.174 | 18,932 | +0.01(+0.22%) |
Dec 27, 2002 | 6.239 | 6.239 | 6.161 | 6.161 | 6,310 | -0.08(-1.28%) |
Dec 26, 2002 | 6.243 | 6.254 | 6.241 | 6.241 | 1,502 | -0.09(-1.42%) |
Dec 24, 2002 | 6.254 | 6.331 | 6.243 | 6.331 | 3,005 | -0.00(-0.05%) |
Dec 23, 2002 | 6.303 | 6.334 | 6.274 | 6.334 | 13,222 | +0.01(+0.21%) |
Dec 20, 2002 | 6.303 | 6.331 | 6.274 | 6.321 | 33,357 | +0.05(+0.74%) |
Dec 19, 2002 | 6.294 | 6.294 | 6.274 | 6.274 | 52,890 | -0.01(-0.19%) |
Dec 18, 2002 | 6.298 | 6.322 | 6.254 | 6.286 | 15,025 | -0.03(-0.47%) |
Dec 17, 2002 | 6.303 | 6.331 | 6.299 | 6.316 | 7,512 | -0.02(-0.37%) |
Dec 16, 2002 | 6.322 | 6.339 | 6.298 | 6.339 | 16,828 | +0.04(+0.58%) |
Dec 13, 2002 | 6.303 | 6.331 | 6.303 | 6.303 | 5,709 | -0.03(-0.45%) |
Dec 12, 2002 | 6.331 | 6.331 | 6.329 | 6.331 | 2,103 | +0.01(+0.13%) |
Dec 11, 2002 | 6.268 | 6.322 | 6.268 | 6.322 | 12,621 | +0.06(+0.90%) |
Dec 10, 2002 | 6.254 | 6.288 | 6.241 | 6.266 | 5,709 | +0.01(+0.11%) |
Dec 09, 2002 | 6.259 | 6.279 | 6.259 | 6.259 | 18,030 | -0.02(-0.32%) |
Dec 06, 2002 | 6.274 | 6.281 | 6.274 | 6.279 | 901 | +0.00(+0.08%) |
Dec 05, 2002 | 6.244 | 6.274 | 6.243 | 6.274 | 11,720 | -0.01(-0.13%) |
Dec 04, 2002 | 6.281 | 6.303 | 6.281 | 6.283 | 2,704 | +0.03(+0.53%) |
Dec 03, 2002 | 6.324 | 6.324 | 6.248 | 6.249 | 4,507 | -0.15(-2.39%) |