Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 7.363 | 7.398 | 7.216 | 7.216 | 104,586 | -0.18(-2.46%) |
Feb 27, 2003 | 7.320 | 7.519 | 7.199 | 7.398 | 119,939 | +0.08(+1.07%) |
Feb 26, 2003 | 7.181 | 7.320 | 7.051 | 7.320 | 121,324 | +0.13(+1.81%) |
Feb 25, 2003 | 6.956 | 7.225 | 6.887 | 7.190 | 155,147 | +0.23(+3.36%) |
Feb 24, 2003 | 7.147 | 7.147 | 6.956 | 6.956 | 241,494 | -0.19(-2.67%) |
Feb 21, 2003 | 7.190 | 7.190 | 7.025 | 7.147 | 301,753 | -0.06(-0.84%) |
Feb 20, 2003 | 7.259 | 7.259 | 7.103 | 7.207 | 116,014 | -0.04(-0.60%) |
Feb 19, 2003 | 7.311 | 7.363 | 7.103 | 7.251 | 131,944 | -0.15(-1.99%) |
Feb 18, 2003 | 7.147 | 7.407 | 7.112 | 7.398 | 88,078 | +0.34(+4.79%) |
Feb 14, 2003 | 7.017 | 7.207 | 6.930 | 7.060 | 810,254 | +0.13(+1.87%) |
Feb 13, 2003 | 6.844 | 6.930 | 6.757 | 6.930 | 70,993 | +0.03(+0.50%) |
Feb 12, 2003 | 6.999 | 7.129 | 6.844 | 6.896 | 69,031 | -0.13(-1.85%) |
Feb 11, 2003 | 7.077 | 7.095 | 6.757 | 7.025 | 114,052 | -0.14(-1.93%) |
Feb 10, 2003 | 6.844 | 7.164 | 6.844 | 7.164 | 317,683 | +0.35(+5.08%) |
Feb 07, 2003 | 7.190 | 7.242 | 6.800 | 6.818 | 86,116 | -0.37(-5.18%) |
Feb 06, 2003 | 7.398 | 7.493 | 7.181 | 7.190 | 327,726 | -0.21(-2.81%) |
Feb 05, 2003 | 7.450 | 7.571 | 7.277 | 7.398 | 941,276 | -0.02(-0.23%) |
Feb 04, 2003 | 7.407 | 7.415 | 7.277 | 7.415 | 138,755 | -0.03(-0.47%) |
Feb 03, 2003 | 7.242 | 7.493 | 7.207 | 7.450 | 80,921 | +0.22(+2.99%) |
Jan 31, 2003 | 7.017 | 7.242 | 6.973 | 7.233 | 151,684 | +0.20(+2.83%) |
Jan 30, 2003 | 7.502 | 7.511 | 7.017 | 7.034 | 159,303 | -0.45(-6.02%) |
Jan 29, 2003 | 7.407 | 7.537 | 7.190 | 7.485 | 108,280 | +0.01(+0.12%) |
Jan 28, 2003 | 7.303 | 7.528 | 7.277 | 7.476 | 97,660 | +0.20(+2.74%) |
Jan 27, 2003 | 7.164 | 7.320 | 7.129 | 7.277 | 299,444 | +0.11(+1.57%) |
Jan 24, 2003 | 7.493 | 7.493 | 7.008 | 7.164 | 148,567 | -0.37(-4.94%) |
Jan 23, 2003 | 7.450 | 7.537 | 7.285 | 7.537 | 70,878 | +0.12(+1.64%) |
Jan 22, 2003 | 7.580 | 7.615 | 7.407 | 7.415 | 99,391 | -0.20(-2.62%) |
Jan 21, 2003 | 7.684 | 7.718 | 7.537 | 7.615 | 137,024 | -0.07(-0.90%) |
Jan 17, 2003 | 7.866 | 7.866 | 7.623 | 7.684 | 104,470 | -0.27(-3.38%) |
Jan 16, 2003 | 8.082 | 8.221 | 7.814 | 7.952 | 73,187 | -0.04(-0.54%) |
Jan 15, 2003 | 8.100 | 8.126 | 7.796 | 7.996 | 83,576 | -0.10(-1.28%) |
Jan 14, 2003 | 7.883 | 8.126 | 7.874 | 8.100 | 104,470 | +0.13(+1.63%) |
Jan 13, 2003 | 8.056 | 8.082 | 7.744 | 7.970 | 95,235 | -0.10(-1.29%) |
Jan 10, 2003 | 7.970 | 8.152 | 7.918 | 8.074 | 63,952 | +0.06(+0.76%) |
Jan 09, 2003 | 7.883 | 8.082 | 7.866 | 8.013 | 96,274 | +0.22(+2.78%) |
Jan 08, 2003 | 7.944 | 7.944 | 7.779 | 7.796 | 151,569 | -0.06(-0.77%) |
Jan 07, 2003 | 8.039 | 8.039 | 7.796 | 7.857 | 109,550 | -0.18(-2.26%) |
Jan 06, 2003 | 8.134 | 8.230 | 7.970 | 8.039 | 61,528 | -0.01(-0.11%) |
Jan 03, 2003 | 8.143 | 8.186 | 7.970 | 8.048 | 85,769 | -0.10(-1.17%) |
Jan 02, 2003 | 7.883 | 8.143 | 7.814 | 8.143 | 178,350 | +0.35(+4.44%) |
Dec 31, 2002 | 7.857 | 8.143 | 7.796 | 7.796 | 148,452 | +0.03(+0.33%) |
Dec 30, 2002 | 7.805 | 7.857 | 7.563 | 7.770 | 140,140 | -0.03(-0.33%) |
Dec 27, 2002 | 8.056 | 8.056 | 7.796 | 7.796 | 65,452 | -0.30(-3.74%) |
Dec 26, 2002 | 8.100 | 8.221 | 7.961 | 8.100 | 89,348 | +0.09(+1.08%) |
Dec 24, 2002 | 8.238 | 8.238 | 7.996 | 8.013 | 88,309 | -0.22(-2.63%) |
Dec 23, 2002 | 8.230 | 8.247 | 8.056 | 8.230 | 120,401 | -0.09(-1.04%) |
Dec 20, 2002 | 7.952 | 8.325 | 7.918 | 8.316 | 183,891 | +0.45(+5.73%) |
Dec 19, 2002 | 8.065 | 8.065 | 7.485 | 7.866 | 863,702 | -0.11(-1.41%) |
Dec 18, 2002 | 8.100 | 8.143 | 7.874 | 7.978 | 423,193 | -0.12(-1.50%) |
Dec 17, 2002 | 8.282 | 8.403 | 8.013 | 8.100 | 178,350 | -0.19(-2.30%) |
Dec 16, 2002 | 7.822 | 8.316 | 7.822 | 8.290 | 158,610 | +0.48(+6.10%) |
Dec 13, 2002 | 8.100 | 8.108 | 7.814 | 7.814 | 131,136 | -0.30(-3.74%) |
Dec 12, 2002 | 7.926 | 8.282 | 7.883 | 8.117 | 181,121 | +0.10(+1.30%) |
Dec 11, 2002 | 7.623 | 8.013 | 7.537 | 8.013 | 227,180 | +0.30(+3.93%) |
Dec 10, 2002 | 7.485 | 7.857 | 7.476 | 7.710 | 171,886 | +0.23(+3.01%) |
Dec 09, 2002 | 7.753 | 7.753 | 7.467 | 7.485 | 121,324 | -0.29(-3.68%) |
Dec 06, 2002 | 7.493 | 7.944 | 7.450 | 7.770 | 146,374 | +0.23(+3.10%) |
Dec 05, 2002 | 7.788 | 7.788 | 7.537 | 7.537 | 68,800 | -0.16(-2.14%) |
Dec 04, 2002 | 7.537 | 7.926 | 7.493 | 7.701 | 103,431 | +0.13(+1.72%) |
Dec 03, 2002 | 7.554 | 7.684 | 7.467 | 7.571 | 107,933 | +0.02(+0.23%) |