Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 6.981 | 7.101 | 6.935 | 6.981 | 168,918 | +0.03(+0.48%) |
Feb 27, 2003 | 6.968 | 7.035 | 6.908 | 6.948 | 287,507 | -0.04(-0.57%) |
Feb 26, 2003 | 6.981 | 7.035 | 6.882 | 6.988 | 143,603 | -0.05(-0.66%) |
Feb 25, 2003 | 6.935 | 7.081 | 6.895 | 7.035 | 105,329 | +0.07(+0.95%) |
Feb 24, 2003 | 7.001 | 7.147 | 6.935 | 6.968 | 146,616 | -0.07(-0.94%) |
Feb 21, 2003 | 7.001 | 7.061 | 6.915 | 7.035 | 149,027 | +0.03(+0.47%) |
Feb 20, 2003 | 6.835 | 7.054 | 6.822 | 7.001 | 118,890 | -0.01(-0.09%) |
Feb 19, 2003 | 7.035 | 7.094 | 6.935 | 7.008 | 151,589 | -0.09(-1.31%) |
Feb 18, 2003 | 6.703 | 7.134 | 6.703 | 7.101 | 319,302 | -0.10(-1.38%) |
Feb 14, 2003 | 6.995 | 7.280 | 6.995 | 7.200 | 144,657 | +0.23(+3.33%) |
Feb 13, 2003 | 7.068 | 7.214 | 6.968 | 6.968 | 187,603 | -0.17(-2.33%) |
Feb 12, 2003 | 6.981 | 7.280 | 6.981 | 7.134 | 205,685 | +0.15(+2.19%) |
Feb 11, 2003 | 7.035 | 7.240 | 6.975 | 6.981 | 171,931 | -0.09(-1.22%) |
Feb 10, 2003 | 7.101 | 7.108 | 6.716 | 7.068 | 313,124 | -0.06(-0.84%) |
Feb 07, 2003 | 7.035 | 7.134 | 6.829 | 7.127 | 470,439 | +0.03(+0.37%) |
Feb 06, 2003 | 8.096 | 8.110 | 6.968 | 7.101 | 1,229,592 | -1.10(-13.36%) |
Feb 05, 2003 | 8.163 | 8.322 | 8.076 | 8.196 | 264,754 | +0.03(+0.41%) |
Feb 04, 2003 | 8.057 | 8.256 | 7.944 | 8.163 | 226,781 | +0.11(+1.32%) |
Feb 03, 2003 | 8.163 | 8.322 | 7.957 | 8.057 | 261,137 | -0.08(-0.98%) |
Jan 31, 2003 | 7.765 | 8.262 | 7.692 | 8.136 | 464,562 | +0.37(+4.79%) |
Jan 30, 2003 | 7.831 | 7.911 | 7.765 | 7.765 | 204,479 | -0.04(-0.51%) |
Jan 29, 2003 | 7.930 | 7.977 | 7.765 | 7.804 | 485,357 | -0.19(-2.33%) |
Jan 28, 2003 | 8.043 | 8.249 | 7.984 | 7.990 | 408,959 | +0.01(+0.17%) |
Jan 27, 2003 | 8.209 | 8.262 | 7.957 | 7.977 | 381,535 | -0.29(-3.45%) |
Jan 24, 2003 | 8.229 | 8.295 | 8.149 | 8.262 | 465,768 | -0.03(-0.40%) |
Jan 23, 2003 | 8.428 | 8.455 | 8.289 | 8.295 | 264,302 | -0.09(-1.11%) |
Jan 22, 2003 | 8.548 | 8.627 | 8.382 | 8.388 | 105,329 | -0.05(-0.63%) |
Jan 21, 2003 | 8.229 | 8.627 | 8.229 | 8.441 | 651,563 | +0.18(+2.17%) |
Jan 17, 2003 | 8.468 | 8.548 | 8.262 | 8.262 | 358,631 | -0.27(-3.19%) |
Jan 16, 2003 | 8.760 | 8.760 | 8.362 | 8.534 | 491,987 | -0.36(-4.03%) |
Jan 15, 2003 | 8.216 | 8.893 | 8.216 | 8.893 | 739,262 | +0.64(+7.80%) |
Jan 14, 2003 | 8.023 | 8.256 | 8.023 | 8.249 | 547,741 | +0.29(+3.67%) |
Jan 13, 2003 | 7.930 | 8.010 | 7.897 | 7.957 | 406,850 | +0.06(+0.76%) |
Jan 10, 2003 | 7.984 | 7.984 | 7.731 | 7.897 | 527,850 | -0.09(-1.08%) |
Jan 09, 2003 | 8.143 | 8.163 | 7.977 | 7.984 | 309,356 | -0.09(-1.15%) |
Jan 08, 2003 | 8.262 | 8.262 | 8.010 | 8.076 | 352,151 | -0.20(-2.41%) |
Jan 07, 2003 | 8.461 | 8.528 | 8.262 | 8.276 | 246,671 | -0.19(-2.20%) |
Jan 06, 2003 | 8.196 | 8.528 | 8.136 | 8.461 | 289,315 | +0.27(+3.24%) |
Jan 03, 2003 | 8.169 | 8.229 | 8.110 | 8.196 | 264,904 | +0.03(+0.41%) |
Jan 02, 2003 | 7.964 | 8.196 | 7.964 | 8.163 | 343,411 | +0.22(+2.76%) |
Dec 31, 2002 | 7.997 | 8.130 | 7.864 | 7.944 | 207,493 | -0.05(-0.66%) |
Dec 30, 2002 | 8.030 | 8.063 | 7.904 | 7.997 | 242,302 | -0.06(-0.74%) |
Dec 27, 2002 | 7.950 | 8.096 | 7.930 | 8.057 | 82,424 | +0.07(+0.83%) |
Dec 26, 2002 | 7.917 | 8.063 | 7.897 | 7.990 | 74,739 | +0.08(+1.01%) |
Dec 24, 2002 | 7.884 | 7.964 | 7.838 | 7.911 | 57,561 | -0.04(-0.50%) |
Dec 23, 2002 | 7.997 | 7.997 | 7.911 | 7.950 | 441,507 | -0.08(-0.99%) |
Dec 20, 2002 | 7.964 | 8.063 | 7.851 | 8.030 | 355,014 | +0.22(+2.80%) |
Dec 19, 2002 | 7.897 | 7.950 | 7.798 | 7.811 | 203,274 | -0.14(-1.75%) |
Dec 18, 2002 | 7.765 | 7.950 | 7.765 | 7.950 | 369,179 | +0.15(+1.96%) |
Dec 17, 2002 | 7.765 | 7.798 | 7.711 | 7.798 | 139,986 | -0.01(-0.17%) |
Dec 16, 2002 | 7.738 | 7.811 | 7.605 | 7.811 | 93,876 | +0.08(+1.03%) |
Dec 13, 2002 | 7.599 | 7.798 | 7.599 | 7.731 | 91,616 | +0.10(+1.30%) |
Dec 12, 2002 | 7.599 | 7.771 | 7.599 | 7.632 | 364,206 | +0.02(+0.26%) |
Dec 11, 2002 | 7.599 | 7.857 | 7.599 | 7.612 | 180,671 | -0.01(-0.09%) |
Dec 10, 2002 | 7.665 | 7.745 | 7.565 | 7.619 | 242,904 | +0.05(+0.70%) |
Dec 09, 2002 | 7.897 | 7.911 | 7.466 | 7.565 | 329,850 | -0.18(-2.31%) |
Dec 06, 2002 | 7.711 | 7.930 | 7.632 | 7.745 | 346,877 | +0.01(+0.09%) |
Dec 05, 2002 | 7.731 | 7.798 | 7.599 | 7.738 | 432,466 | +0.05(+0.60%) |
Dec 04, 2002 | 7.333 | 7.818 | 7.333 | 7.692 | 351,850 | +0.33(+4.41%) |
Dec 03, 2002 | 7.645 | 7.692 | 7.366 | 7.366 | 244,110 | -0.30(-3.90%) |