Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 6.507 | 6.611 | 6.455 | 6.487 | 477,531 | -0.01(-0.13%) |
Feb 27, 2003 | 6.520 | 6.552 | 6.465 | 6.496 | 353,675 | -0.02(-0.28%) |
Feb 26, 2003 | 6.593 | 6.630 | 6.514 | 6.514 | 615,517 | -0.08(-1.21%) |
Feb 25, 2003 | 6.370 | 6.603 | 6.360 | 6.593 | 421,019 | +0.22(+3.50%) |
Feb 24, 2003 | 6.544 | 6.553 | 6.307 | 6.370 | 685,215 | -0.19(-2.90%) |
Feb 21, 2003 | 6.482 | 6.594 | 6.440 | 6.560 | 238,295 | +0.10(+1.54%) |
Feb 20, 2003 | 6.583 | 6.630 | 6.456 | 6.460 | 513,794 | -0.12(-1.85%) |
Feb 19, 2003 | 6.530 | 6.602 | 6.466 | 6.583 | 608,452 | +0.05(+0.81%) |
Feb 18, 2003 | 6.418 | 6.516 | 6.327 | 6.530 | 524,625 | +0.13(+1.99%) |
Feb 14, 2003 | 6.181 | 6.402 | 6.181 | 6.402 | 454,455 | +0.24(+3.97%) |
Feb 13, 2003 | 6.229 | 6.232 | 6.106 | 6.158 | 587,260 | -0.08(-1.31%) |
Feb 12, 2003 | 6.285 | 6.307 | 6.224 | 6.240 | 459,165 | -0.07(-1.06%) |
Feb 11, 2003 | 6.334 | 6.371 | 6.298 | 6.307 | 445,979 | -0.02(-0.32%) |
Feb 10, 2003 | 6.250 | 6.327 | 6.225 | 6.327 | 431,379 | +0.06(+0.98%) |
Feb 07, 2003 | 6.370 | 6.383 | 6.240 | 6.265 | 304,226 | -0.11(-1.65%) |
Feb 06, 2003 | 6.535 | 6.577 | 6.370 | 6.370 | 228,876 | -0.17(-2.64%) |
Feb 05, 2003 | 6.627 | 6.627 | 6.519 | 6.543 | 394,175 | -0.09(-1.34%) |
Feb 04, 2003 | 6.572 | 6.635 | 6.536 | 6.633 | 482,712 | +0.07(+1.08%) |
Feb 03, 2003 | 6.646 | 6.646 | 6.532 | 6.561 | 308,464 | -0.10(-1.55%) |
Jan 31, 2003 | 6.418 | 6.682 | 6.418 | 6.664 | 563,713 | +0.24(+3.75%) |
Jan 30, 2003 | 6.614 | 6.614 | 6.344 | 6.423 | 528,864 | -0.20(-3.04%) |
Jan 29, 2003 | 6.626 | 6.661 | 6.543 | 6.625 | 714,414 | -0.00(-0.03%) |
Jan 28, 2003 | 6.344 | 6.657 | 6.309 | 6.627 | 889,603 | +0.28(+4.45%) |
Jan 27, 2003 | 6.423 | 6.460 | 6.285 | 6.345 | 339,075 | -0.09(-1.39%) |
Jan 24, 2003 | 6.455 | 6.530 | 6.307 | 6.434 | 357,442 | -0.01(-0.18%) |
Jan 23, 2003 | 6.567 | 6.567 | 6.163 | 6.446 | 1,004,041 | -0.10(-1.57%) |
Jan 22, 2003 | 6.583 | 6.641 | 6.514 | 6.549 | 340,017 | -0.02(-0.26%) |
Jan 21, 2003 | 6.795 | 6.816 | 6.527 | 6.566 | 509,555 | -0.22(-3.21%) |
Jan 17, 2003 | 6.944 | 6.944 | 6.741 | 6.783 | 243,475 | -0.16(-2.31%) |
Jan 16, 2003 | 6.898 | 6.962 | 6.897 | 6.944 | 355,558 | +0.05(+0.69%) |
Jan 15, 2003 | 7.007 | 7.055 | 6.896 | 6.896 | 716,768 | -0.10(-1.37%) |
Jan 14, 2003 | 6.885 | 7.019 | 6.821 | 6.991 | 469,055 | +0.09(+1.31%) |
Jan 13, 2003 | 6.833 | 6.915 | 6.821 | 6.901 | 533,102 | +0.12(+1.72%) |
Jan 10, 2003 | 6.724 | 6.814 | 6.691 | 6.784 | 283,034 | +0.06(+0.92%) |
Jan 09, 2003 | 6.669 | 6.756 | 6.669 | 6.723 | 386,169 | +0.06(+0.83%) |
Jan 08, 2003 | 6.752 | 6.752 | 6.509 | 6.668 | 691,338 | -0.08(-1.24%) |
Jan 07, 2003 | 6.811 | 6.823 | 6.724 | 6.751 | 464,345 | -0.07(-1.03%) |
Jan 06, 2003 | 6.671 | 6.821 | 6.671 | 6.821 | 521,800 | +0.19(+2.92%) |
Jan 03, 2003 | 6.657 | 6.673 | 6.535 | 6.628 | 245,830 | -0.04(-0.64%) |
Jan 02, 2003 | 6.535 | 6.730 | 6.524 | 6.671 | 347,081 | +0.14(+2.16%) |
Dec 31, 2002 | 6.411 | 6.593 | 6.400 | 6.530 | 651,779 | +0.13(+2.11%) |
Dec 30, 2002 | 6.349 | 6.413 | 6.285 | 6.395 | 343,785 | +0.06(+1.01%) |
Dec 27, 2002 | 6.381 | 6.429 | 6.291 | 6.331 | 323,064 | -0.05(-0.75%) |
Dec 26, 2002 | 6.238 | 6.432 | 6.222 | 6.379 | 243,475 | +0.14(+2.19%) |
Dec 24, 2002 | 6.158 | 6.255 | 6.149 | 6.242 | 255,719 | +0.07(+1.21%) |
Dec 23, 2002 | 6.164 | 6.206 | 6.137 | 6.167 | 279,266 | +0.01(+0.12%) |
Dec 20, 2002 | 6.174 | 6.190 | 6.094 | 6.160 | 720,536 | +0.01(+0.21%) |
Dec 19, 2002 | 6.172 | 6.215 | 6.128 | 6.147 | 692,280 | -0.05(-0.74%) |
Dec 18, 2002 | 6.294 | 6.294 | 6.186 | 6.193 | 676,739 | -0.11(-1.80%) |
Dec 17, 2002 | 6.371 | 6.371 | 6.278 | 6.307 | 538,754 | -0.06(-1.00%) |
Dec 16, 2002 | 6.370 | 6.449 | 6.328 | 6.370 | 421,961 | +0.00(+0.02%) |
Dec 13, 2002 | 6.450 | 6.450 | 6.346 | 6.369 | 643,302 | -0.12(-1.83%) |
Dec 12, 2002 | 6.604 | 6.604 | 6.488 | 6.488 | 373,454 | -0.11(-1.74%) |
Dec 11, 2002 | 6.593 | 6.668 | 6.500 | 6.603 | 469,055 | -0.01(-0.18%) |
Dec 10, 2002 | 6.526 | 6.614 | 6.487 | 6.614 | 1,356,774 | +0.09(+1.35%) |
Dec 09, 2002 | 6.731 | 6.738 | 6.468 | 6.526 | 822,730 | -0.31(-4.55%) |
Dec 06, 2002 | 6.742 | 6.941 | 6.817 | 6.837 | 607,511 | -0.04(-0.62%) |
Dec 05, 2002 | 6.742 | 6.880 | 6.636 | 6.880 | 761,037 | +0.16(+2.37%) |
Dec 04, 2002 | 6.428 | 6.726 | 6.317 | 6.721 | 909,382 | +0.14(+2.10%) |
Dec 03, 2002 | 6.880 | 6.901 | 6.583 | 6.583 | 708,291 | -0.31(-4.54%) |