Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 6.675 | 6.821 | 6.637 | 6.696 | 1,390,904 | +0.02(+0.31%) |
Feb 27, 2003 | 6.650 | 6.692 | 6.587 | 6.675 | 485,667 | +0.08(+1.17%) |
Feb 26, 2003 | 6.742 | 6.754 | 6.587 | 6.598 | 497,162 | -0.14(-2.11%) |
Feb 25, 2003 | 6.721 | 6.806 | 6.706 | 6.740 | 730,416 | +0.01(+0.09%) |
Feb 24, 2003 | 6.729 | 6.750 | 6.660 | 6.733 | 528,294 | +0.03(+0.44%) |
Feb 21, 2003 | 6.681 | 6.796 | 6.681 | 6.704 | 637,497 | +0.06(+0.94%) |
Feb 20, 2003 | 6.660 | 6.675 | 6.587 | 6.641 | 283,545 | +0.03(+0.51%) |
Feb 19, 2003 | 6.560 | 6.687 | 6.537 | 6.608 | 384,127 | +0.03(+0.41%) |
Feb 18, 2003 | 6.660 | 6.660 | 6.508 | 6.581 | 358,742 | -0.06(-0.97%) |
Feb 14, 2003 | 6.462 | 6.646 | 6.462 | 6.646 | 511,530 | +0.13(+2.02%) |
Feb 13, 2003 | 6.378 | 6.593 | 6.351 | 6.514 | 474,650 | +0.11(+1.79%) |
Feb 12, 2003 | 6.483 | 6.577 | 6.399 | 6.399 | 254,328 | -0.10(-1.61%) |
Feb 11, 2003 | 6.514 | 6.525 | 6.474 | 6.504 | 444,955 | -0.07(-1.11%) |
Feb 10, 2003 | 6.554 | 6.618 | 6.516 | 6.577 | 337,188 | +0.01(+0.16%) |
Feb 07, 2003 | 6.608 | 6.608 | 6.558 | 6.566 | 545,058 | -0.06(-0.98%) |
Feb 06, 2003 | 6.560 | 6.662 | 6.560 | 6.631 | 473,214 | +0.04(+0.57%) |
Feb 05, 2003 | 6.702 | 6.702 | 6.562 | 6.593 | 223,196 | -0.07(-1.00%) |
Feb 04, 2003 | 6.608 | 6.729 | 6.598 | 6.660 | 545,537 | +0.06(+0.98%) |
Feb 03, 2003 | 6.681 | 6.687 | 6.566 | 6.596 | 393,227 | -0.05(-0.69%) |
Jan 31, 2003 | 6.598 | 6.721 | 6.560 | 6.641 | 474,650 | +0.05(+0.76%) |
Jan 30, 2003 | 6.629 | 6.729 | 6.591 | 6.591 | 699,283 | -0.03(-0.47%) |
Jan 29, 2003 | 6.629 | 6.648 | 6.527 | 6.623 | 553,200 | -0.03(-0.41%) |
Jan 28, 2003 | 6.326 | 6.748 | 6.326 | 6.650 | 743,348 | +0.38(+5.99%) |
Jan 27, 2003 | 6.320 | 6.355 | 6.266 | 6.274 | 525,899 | -0.09(-1.38%) |
Jan 24, 2003 | 6.460 | 6.460 | 6.318 | 6.362 | 358,263 | -0.05(-0.78%) |
Jan 23, 2003 | 6.389 | 6.447 | 6.383 | 6.412 | 347,247 | +0.06(+0.89%) |
Jan 22, 2003 | 6.343 | 6.412 | 6.318 | 6.355 | 466,029 | +0.03(+0.46%) |
Jan 21, 2003 | 6.389 | 6.426 | 6.324 | 6.326 | 388,916 | -0.10(-1.62%) |
Jan 17, 2003 | 6.472 | 6.479 | 6.368 | 6.431 | 329,525 | -0.02(-0.29%) |
Jan 16, 2003 | 6.579 | 6.598 | 6.431 | 6.449 | 548,411 | -0.13(-1.91%) |
Jan 15, 2003 | 6.618 | 6.618 | 6.535 | 6.575 | 303,182 | -0.05(-0.82%) |
Jan 14, 2003 | 6.692 | 6.702 | 6.587 | 6.629 | 238,522 | -0.01(-0.19%) |
Jan 13, 2003 | 6.669 | 6.715 | 6.598 | 6.641 | 144,646 | -0.03(-0.41%) |
Jan 10, 2003 | 6.712 | 6.733 | 6.639 | 6.669 | 127,882 | -0.01(-0.19%) |
Jan 09, 2003 | 6.808 | 6.840 | 6.654 | 6.681 | 375,505 | -0.14(-2.02%) |
Jan 08, 2003 | 6.848 | 6.879 | 6.723 | 6.819 | 290,250 | +0.01(+0.18%) |
Jan 07, 2003 | 6.963 | 6.963 | 6.746 | 6.806 | 212,179 | -0.14(-1.95%) |
Jan 06, 2003 | 6.821 | 7.015 | 6.821 | 6.942 | 399,932 | +0.12(+1.78%) |
Jan 03, 2003 | 6.806 | 6.840 | 6.740 | 6.821 | 451,660 | +0.06(+0.90%) |
Jan 02, 2003 | 6.629 | 6.760 | 6.629 | 6.760 | 429,628 | +0.16(+2.50%) |
Dec 31, 2002 | 6.733 | 6.817 | 6.596 | 6.596 | 431,544 | -0.10(-1.44%) |
Dec 30, 2002 | 6.577 | 6.727 | 6.570 | 6.692 | 456,929 | +0.14(+2.10%) |
Dec 27, 2002 | 6.675 | 6.687 | 6.550 | 6.554 | 179,610 | -0.12(-1.81%) |
Dec 26, 2002 | 6.706 | 6.706 | 6.639 | 6.675 | 196,853 | +0.01(+0.16%) |
Dec 24, 2002 | 6.681 | 6.685 | 6.598 | 6.664 | 118,782 | +0.01(+0.22%) |
Dec 23, 2002 | 6.679 | 6.740 | 6.616 | 6.650 | 439,686 | -0.02(-0.31%) |
Dec 20, 2002 | 6.827 | 6.827 | 6.660 | 6.671 | 2,175,922 | -0.10(-1.54%) |
Dec 19, 2002 | 6.838 | 6.838 | 6.744 | 6.775 | 302,224 | -0.04(-0.61%) |
Dec 18, 2002 | 6.890 | 6.898 | 6.775 | 6.817 | 190,626 | -0.11(-1.66%) |
Dec 17, 2002 | 6.890 | 7.015 | 6.869 | 6.932 | 236,128 | +0.01(+0.18%) |
Dec 16, 2002 | 6.842 | 6.932 | 6.831 | 6.919 | 218,406 | +0.08(+1.16%) |
Dec 13, 2002 | 6.932 | 6.932 | 6.840 | 6.840 | 202,600 | -0.13(-1.92%) |
Dec 12, 2002 | 6.825 | 6.984 | 6.813 | 6.973 | 207,390 | +0.08(+1.21%) |
Dec 11, 2002 | 6.796 | 6.905 | 6.775 | 6.890 | 279,234 | +0.06(+0.92%) |
Dec 10, 2002 | 6.712 | 6.836 | 6.712 | 6.827 | 387,000 | +0.08(+1.24%) |
Dec 09, 2002 | 6.775 | 6.827 | 6.702 | 6.744 | 261,513 | -0.06(-0.86%) |
Dec 06, 2002 | 6.712 | 6.817 | 6.685 | 6.802 | 326,172 | +0.01(+0.09%) |
Dec 05, 2002 | 6.712 | 6.811 | 6.712 | 6.796 | 319,946 | +0.08(+1.24%) |
Dec 04, 2002 | 6.767 | 6.783 | 6.660 | 6.712 | 188,710 | -0.00(-0.03%) |
Dec 03, 2002 | 6.618 | 6.742 | 6.618 | 6.715 | 455,971 | +0.08(+1.13%) |