Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 7.130 | 7.293 | 6.983 | 7.293 | 74,512 | +0.16(+2.24%) |
Feb 27, 2003 | 7.293 | 7.293 | 7.133 | 7.133 | 18,812 | -0.13(-1.83%) |
Feb 26, 2003 | 7.287 | 7.293 | 7.252 | 7.265 | 7,008 | +0.00(+0.00%) |
Feb 25, 2003 | 7.279 | 7.306 | 7.265 | 7.265 | 4,426 | +0.01(+0.19%) |
Feb 24, 2003 | 7.311 | 7.311 | 7.246 | 7.252 | 6,639 | -0.04(-0.56%) |
Feb 21, 2003 | 7.333 | 7.333 | 7.293 | 7.293 | 2,950 | -0.03(-0.37%) |
Feb 20, 2003 | 7.325 | 7.325 | 7.320 | 7.320 | 1,475 | +0.00(+0.04%) |
Feb 19, 2003 | 7.366 | 7.366 | 7.317 | 7.317 | 3,319 | -0.06(-0.84%) |
Feb 18, 2003 | 7.415 | 7.428 | 7.333 | 7.379 | 11,066 | -0.01(-0.11%) |
Feb 14, 2003 | 7.293 | 7.387 | 7.252 | 7.387 | 14,017 | +0.04(+0.55%) |
Feb 13, 2003 | 7.230 | 7.401 | 7.230 | 7.347 | 18,443 | +0.15(+2.11%) |
Feb 12, 2003 | 7.206 | 7.257 | 7.184 | 7.195 | 25,452 | +0.04(+0.61%) |
Feb 11, 2003 | 7.138 | 7.152 | 7.127 | 7.152 | 5,533 | +0.04(+0.53%) |
Feb 10, 2003 | 7.076 | 7.114 | 7.076 | 7.114 | 13,279 | +0.05(+0.65%) |
Feb 07, 2003 | 7.084 | 7.092 | 7.067 | 7.067 | 3,319 | +0.02(+0.23%) |
Feb 06, 2003 | 7.097 | 7.097 | 7.049 | 7.051 | 7,008 | -0.04(-0.54%) |
Feb 05, 2003 | 7.130 | 7.152 | 7.089 | 7.089 | 7,746 | -0.01(-0.08%) |
Feb 04, 2003 | 7.089 | 7.095 | 7.089 | 7.095 | 1,844 | +0.02(+0.27%) |
Feb 03, 2003 | 7.070 | 7.089 | 7.070 | 7.076 | 8,115 | -0.01(-0.19%) |
Jan 31, 2003 | 7.089 | 7.089 | 7.089 | 7.089 | 737 | +0.01(+0.19%) |
Jan 30, 2003 | 7.105 | 7.105 | 7.076 | 7.076 | 5,533 | -0.01(-0.19%) |
Jan 29, 2003 | 7.089 | 7.089 | 7.089 | 7.089 | 368 | +0.01(+0.19%) |
Jan 28, 2003 | 7.076 | 7.076 | 7.062 | 7.076 | 3,688 | +0.01(+0.19%) |
Jan 27, 2003 | 7.062 | 7.062 | 7.062 | 7.062 | 1,106 | -0.01(-0.19%) |
Jan 24, 2003 | 7.105 | 7.105 | 7.076 | 7.076 | 4,057 | -0.02(-0.31%) |
Jan 23, 2003 | 7.067 | 7.097 | 7.067 | 7.097 | 2,582 | +0.04(+0.61%) |
Jan 22, 2003 | 7.062 | 7.105 | 7.054 | 7.054 | 6,639 | -0.02(-0.31%) |
Jan 21, 2003 | 7.103 | 7.103 | 7.076 | 7.076 | 4,057 | +0.00(+0.00%) |
Jan 17, 2003 | 7.084 | 7.084 | 7.076 | 7.076 | 1,106 | -0.01(-0.19%) |
Jan 16, 2003 | 7.076 | 7.097 | 7.076 | 7.089 | 2,213 | +0.03(+0.38%) |
Jan 15, 2003 | 7.103 | 7.108 | 7.054 | 7.062 | 8,115 | -0.04(-0.57%) |
Jan 14, 2003 | 7.067 | 7.122 | 7.067 | 7.103 | 3,688 | +0.04(+0.54%) |
Jan 13, 2003 | 7.073 | 7.073 | 7.065 | 7.065 | 1,475 | -0.01(-0.15%) |
Jan 10, 2003 | 7.076 | 7.076 | 7.076 | 7.076 | 1,106 | +0.01(+0.19%) |
Jan 09, 2003 | 7.073 | 7.073 | 7.035 | 7.062 | 4,795 | -0.01(-0.19%) |
Jan 08, 2003 | 7.035 | 7.076 | 7.032 | 7.076 | 11,435 | +0.06(+0.85%) |
Jan 07, 2003 | 7.035 | 7.054 | 7.016 | 7.016 | 9,221 | -0.01(-0.15%) |
Jan 06, 2003 | 7.049 | 7.049 | 7.027 | 7.027 | 1,844 | -0.03(-0.38%) |
Jan 03, 2003 | 7.049 | 7.054 | 7.046 | 7.054 | 3,319 | +0.02(+0.27%) |
Jan 02, 2003 | 7.016 | 7.049 | 7.016 | 7.035 | 7,008 | +0.04(+0.54%) |
Dec 31, 2002 | 7.008 | 7.008 | 6.997 | 6.997 | 2,950 | +0.00(+0.00%) |
Dec 30, 2002 | 7.008 | 7.008 | 6.997 | 6.997 | 3,319 | +0.00(+0.00%) |
Dec 27, 2002 | 6.872 | 6.997 | 6.872 | 6.997 | 13,648 | +0.15(+2.22%) |
Dec 26, 2002 | 6.842 | 6.845 | 6.805 | 6.845 | 5,533 | +0.00(+0.00%) |
Dec 24, 2002 | 6.851 | 6.851 | 6.826 | 6.845 | 3,319 | -0.01(-0.08%) |
Dec 23, 2002 | 6.897 | 6.897 | 6.851 | 6.851 | 6,639 | -0.05(-0.67%) |
Dec 20, 2002 | 6.899 | 6.913 | 6.897 | 6.897 | 4,426 | +0.01(+0.20%) |
Dec 19, 2002 | 6.886 | 6.886 | 6.883 | 6.883 | 1,106 | +0.01(+0.12%) |
Dec 18, 2002 | 6.870 | 6.875 | 6.867 | 6.875 | 3,688 | +0.02(+0.24%) |
Dec 17, 2002 | 6.859 | 6.859 | 6.859 | 6.859 | 368 | +0.02(+0.32%) |
Dec 16, 2002 | 6.805 | 6.837 | 6.791 | 6.837 | 8,852 | +0.03(+0.40%) |
Dec 13, 2002 | 6.810 | 6.810 | 6.810 | 6.810 | 737 | +0.00(+0.00%) |
Dec 12, 2002 | 6.872 | 6.872 | 6.805 | 6.810 | 11,066 | -0.08(-1.10%) |
Dec 11, 2002 | 6.821 | 6.886 | 6.821 | 6.886 | 4,795 | +0.07(+0.99%) |
Dec 10, 2002 | 6.818 | 6.818 | 6.818 | 6.818 | 368 | +0.01(+0.08%) |
Dec 09, 2002 | 6.815 | 6.815 | 6.813 | 6.813 | 737 | +0.01(+0.12%) |
Dec 06, 2002 | 6.756 | 6.821 | 6.756 | 6.805 | 7,746 | +0.05(+0.76%) |
Dec 05, 2002 | 6.753 | 6.775 | 6.753 | 6.753 | 8,115 | -0.01(-0.16%) |
Dec 04, 2002 | 6.767 | 6.777 | 6.764 | 6.764 | 3,319 | +0.00(+0.00%) |
Dec 03, 2002 | 6.764 | 6.772 | 6.764 | 6.764 | 5,901 | -0.00(-0.04%) |