Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 6.506 | 6.510 | 6.496 | 6.510 | 125,224 | +0.00(+0.07%) |
Feb 27, 2003 | 6.515 | 6.515 | 6.487 | 6.506 | 53,820 | +0.00(+0.00%) |
Feb 26, 2003 | 6.496 | 6.506 | 6.482 | 6.506 | 36,023 | +0.03(+0.50%) |
Feb 25, 2003 | 6.478 | 6.496 | 6.459 | 6.473 | 56,394 | -0.00(-0.07%) |
Feb 24, 2003 | 6.487 | 6.487 | 6.417 | 6.478 | 62,612 | +0.02(+0.36%) |
Feb 21, 2003 | 6.454 | 6.454 | 6.394 | 6.454 | 15,009 | -0.01(-0.14%) |
Feb 20, 2003 | 6.417 | 6.464 | 6.389 | 6.464 | 46,744 | +0.04(+0.65%) |
Feb 19, 2003 | 6.366 | 6.422 | 6.366 | 6.422 | 60,468 | +0.01(+0.22%) |
Feb 18, 2003 | 6.389 | 6.454 | 6.366 | 6.408 | 52,534 | +0.00(+0.00%) |
Feb 14, 2003 | 6.468 | 6.473 | 6.380 | 6.408 | 76,550 | -0.03(-0.51%) |
Feb 13, 2003 | 6.459 | 6.501 | 6.431 | 6.440 | 62,612 | -0.05(-0.72%) |
Feb 12, 2003 | 6.464 | 6.487 | 6.436 | 6.487 | 73,762 | +0.02(+0.29%) |
Feb 11, 2003 | 6.464 | 6.496 | 6.464 | 6.468 | 91,559 | -0.00(-0.07%) |
Feb 10, 2003 | 6.440 | 6.482 | 6.440 | 6.473 | 48,674 | +0.01(+0.22%) |
Feb 07, 2003 | 6.440 | 6.459 | 6.422 | 6.459 | 52,534 | +0.05(+0.80%) |
Feb 06, 2003 | 6.468 | 6.468 | 6.408 | 6.408 | 98,850 | -0.07(-1.01%) |
Feb 05, 2003 | 6.450 | 6.482 | 6.450 | 6.473 | 73,762 | +0.03(+0.43%) |
Feb 04, 2003 | 6.450 | 6.464 | 6.440 | 6.445 | 24,230 | -0.02(-0.36%) |
Feb 03, 2003 | 6.464 | 6.473 | 6.431 | 6.468 | 79,980 | +0.02(+0.29%) |
Jan 31, 2003 | 6.389 | 6.459 | 6.389 | 6.450 | 48,460 | +0.04(+0.66%) |
Jan 30, 2003 | 6.422 | 6.422 | 6.370 | 6.408 | 20,370 | -0.01(-0.22%) |
Jan 29, 2003 | 6.394 | 6.436 | 6.394 | 6.422 | 71,403 | +0.03(+0.51%) |
Jan 28, 2003 | 6.394 | 6.431 | 6.389 | 6.389 | 51,676 | -0.01(-0.22%) |
Jan 27, 2003 | 6.389 | 6.412 | 6.366 | 6.403 | 56,394 | +0.02(+0.29%) |
Jan 24, 2003 | 6.347 | 6.384 | 6.333 | 6.384 | 70,117 | +0.02(+0.37%) |
Jan 23, 2003 | 6.352 | 6.361 | 6.329 | 6.361 | 34,093 | +0.01(+0.15%) |
Jan 22, 2003 | 6.343 | 6.352 | 6.273 | 6.352 | 60,682 | +0.04(+0.59%) |
Jan 21, 2003 | 6.315 | 6.338 | 6.296 | 6.315 | 71,403 | -0.02(-0.29%) |
Jan 17, 2003 | 6.296 | 6.333 | 6.296 | 6.333 | 93,918 | +0.02(+0.37%) |
Jan 16, 2003 | 6.343 | 6.343 | 6.296 | 6.310 | 103,138 | -0.03(-0.51%) |
Jan 15, 2003 | 6.319 | 6.356 | 6.287 | 6.343 | 69,688 | +0.00(+0.00%) |
Jan 14, 2003 | 6.287 | 6.343 | 6.287 | 6.343 | 49,961 | -0.00(-0.07%) |
Jan 13, 2003 | 6.333 | 6.366 | 6.282 | 6.347 | 118,792 | -0.02(-0.29%) |
Jan 10, 2003 | 6.343 | 6.380 | 6.310 | 6.366 | 61,325 | +0.01(+0.15%) |
Jan 09, 2003 | 6.473 | 6.473 | 6.305 | 6.356 | 113,216 | -0.10(-1.59%) |
Jan 08, 2003 | 6.450 | 6.482 | 6.436 | 6.459 | 85,770 | -0.00(-0.07%) |
Jan 07, 2003 | 6.454 | 6.496 | 6.445 | 6.464 | 71,832 | -0.02(-0.36%) |
Jan 06, 2003 | 6.496 | 6.510 | 6.459 | 6.487 | 89,630 | -0.01(-0.22%) |
Jan 03, 2003 | 6.478 | 6.501 | 6.454 | 6.501 | 61,111 | +0.07(+1.01%) |
Jan 02, 2003 | 6.454 | 6.501 | 6.417 | 6.436 | 111,715 | -0.05(-0.79%) |
Dec 31, 2002 | 6.478 | 6.529 | 6.478 | 6.487 | 119,006 | +0.03(+0.43%) |
Dec 30, 2002 | 6.412 | 6.459 | 6.412 | 6.459 | 87,700 | +0.06(+0.95%) |
Dec 27, 2002 | 6.412 | 6.431 | 6.384 | 6.398 | 91,131 | -0.02(-0.29%) |
Dec 26, 2002 | 6.394 | 6.422 | 6.389 | 6.417 | 47,173 | +0.02(+0.36%) |
Dec 24, 2002 | 6.343 | 6.394 | 6.343 | 6.394 | 37,738 | +0.08(+1.33%) |
Dec 23, 2002 | 6.347 | 6.394 | 6.310 | 6.310 | 177,115 | -0.05(-0.73%) |
Dec 20, 2002 | 6.389 | 6.389 | 6.352 | 6.356 | 41,598 | -0.01(-0.22%) |
Dec 19, 2002 | 6.347 | 6.380 | 6.343 | 6.370 | 61,754 | +0.03(+0.44%) |
Dec 18, 2002 | 6.329 | 6.366 | 6.287 | 6.343 | 131,657 | +0.02(+0.37%) |
Dec 17, 2002 | 6.287 | 6.319 | 6.277 | 6.319 | 67,758 | +0.02(+0.37%) |
Dec 16, 2002 | 6.319 | 6.329 | 6.287 | 6.296 | 105,926 | -0.01(-0.15%) |
Dec 13, 2002 | 6.366 | 6.380 | 6.296 | 6.305 | 173,899 | -0.07(-1.17%) |
Dec 12, 2002 | 6.343 | 6.380 | 6.315 | 6.380 | 77,407 | +0.02(+0.37%) |
Dec 11, 2002 | 6.338 | 6.356 | 6.305 | 6.356 | 87,056 | +0.01(+0.15%) |
Dec 10, 2002 | 6.356 | 6.384 | 6.333 | 6.347 | 50,175 | -0.01(-0.15%) |
Dec 09, 2002 | 6.380 | 6.384 | 6.352 | 6.356 | 61,540 | +0.00(+0.00%) |
Dec 06, 2002 | 6.352 | 6.380 | 6.343 | 6.356 | 58,967 | -0.00(-0.07%) |
Dec 05, 2002 | 6.338 | 6.384 | 6.333 | 6.361 | 113,002 | +0.00(+0.00%) |
Dec 04, 2002 | 6.384 | 6.384 | 6.338 | 6.361 | 83,411 | -0.02(-0.29%) |
Dec 03, 2002 | 6.417 | 6.417 | 6.333 | 6.380 | 123,509 | -0.03(-0.44%) |