Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 7.170 | 7.227 | 6.878 | 7.077 | 85,949 | -0.08(-1.10%) |
Feb 27, 2003 | 7.099 | 7.257 | 7.095 | 7.155 | 94,651 | +0.09(+1.33%) |
Feb 26, 2003 | 7.227 | 7.358 | 7.062 | 7.062 | 149,701 | -0.24(-3.29%) |
Feb 25, 2003 | 6.945 | 7.339 | 6.945 | 7.302 | 89,679 | +0.27(+3.84%) |
Feb 24, 2003 | 7.433 | 7.433 | 6.870 | 7.032 | 117,381 | -0.45(-5.97%) |
Feb 21, 2003 | 7.546 | 7.546 | 7.358 | 7.478 | 95,539 | -0.02(-0.30%) |
Feb 20, 2003 | 7.230 | 7.505 | 7.223 | 7.501 | 105,128 | +0.20(+2.67%) |
Feb 19, 2003 | 7.133 | 7.339 | 7.129 | 7.306 | 105,661 | +0.15(+2.10%) |
Feb 18, 2003 | 7.028 | 7.358 | 6.825 | 7.155 | 123,064 | +0.14(+1.93%) |
Feb 14, 2003 | 6.836 | 7.080 | 6.832 | 7.020 | 131,943 | +0.10(+1.41%) |
Feb 13, 2003 | 7.208 | 7.208 | 6.836 | 6.923 | 106,371 | -0.13(-1.81%) |
Feb 12, 2003 | 6.926 | 7.204 | 6.908 | 7.050 | 154,496 | +0.20(+2.90%) |
Feb 11, 2003 | 6.926 | 7.133 | 6.851 | 6.851 | 98,558 | -0.20(-2.82%) |
Feb 10, 2003 | 7.133 | 7.321 | 6.908 | 7.050 | 139,046 | -0.11(-1.57%) |
Feb 07, 2003 | 7.399 | 7.531 | 7.152 | 7.163 | 141,000 | -0.31(-4.17%) |
Feb 06, 2003 | 7.583 | 7.613 | 7.396 | 7.474 | 136,915 | +0.06(+0.86%) |
Feb 05, 2003 | 7.245 | 7.613 | 7.245 | 7.411 | 74,584 | +0.05(+0.66%) |
Feb 04, 2003 | 7.459 | 7.459 | 7.238 | 7.362 | 70,144 | -0.02(-0.20%) |
Feb 03, 2003 | 7.294 | 7.474 | 7.234 | 7.377 | 96,427 | -0.01(-0.15%) |
Jan 31, 2003 | 7.174 | 7.565 | 7.133 | 7.388 | 122,531 | +0.21(+2.93%) |
Jan 30, 2003 | 7.388 | 7.456 | 7.167 | 7.178 | 93,434 | -0.22(-2.99%) |
Jan 29, 2003 | 7.448 | 7.696 | 7.137 | 7.399 | 172,965 | -0.05(-0.71%) |
Jan 28, 2003 | 7.403 | 7.508 | 7.298 | 7.452 | 117,204 | +0.08(+1.07%) |
Jan 27, 2003 | 7.351 | 7.538 | 7.294 | 7.373 | 135,850 | +0.02(+0.25%) |
Jan 24, 2003 | 7.628 | 7.651 | 7.355 | 7.355 | 198,359 | -0.28(-3.68%) |
Jan 23, 2003 | 7.628 | 7.730 | 7.508 | 7.636 | 147,038 | -0.04(-0.49%) |
Jan 22, 2003 | 7.636 | 7.955 | 7.632 | 7.673 | 180,068 | -0.01(-0.10%) |
Jan 21, 2003 | 7.681 | 7.884 | 7.542 | 7.681 | 172,787 | -0.08(-1.06%) |
Jan 17, 2003 | 7.809 | 7.842 | 7.489 | 7.764 | 128,924 | +0.00(+0.00%) |
Jan 16, 2003 | 8.184 | 8.184 | 7.722 | 7.764 | 241,156 | -0.36(-4.49%) |
Jan 15, 2003 | 8.398 | 8.398 | 7.998 | 8.128 | 83,996 | -0.23(-2.77%) |
Jan 14, 2003 | 8.443 | 8.556 | 8.278 | 8.360 | 233,875 | -0.14(-1.63%) |
Jan 13, 2003 | 7.865 | 8.701 | 7.865 | 8.499 | 333,321 | +0.62(+7.80%) |
Jan 10, 2003 | 8.030 | 8.086 | 7.880 | 7.884 | 131,588 | -0.12(-1.55%) |
Jan 09, 2003 | 7.872 | 8.184 | 7.854 | 8.008 | 111,166 | +0.20(+2.55%) |
Jan 08, 2003 | 7.906 | 7.944 | 7.790 | 7.809 | 92,875 | -0.08(-0.99%) |
Jan 07, 2003 | 7.771 | 7.947 | 7.696 | 7.887 | 305,619 | +0.08(+1.00%) |
Jan 06, 2003 | 7.512 | 7.993 | 7.482 | 7.809 | 170,656 | +0.28(+3.69%) |
Jan 03, 2003 | 7.508 | 7.580 | 7.403 | 7.531 | 204,042 | +0.00(+0.05%) |
Jan 02, 2003 | 7.324 | 7.598 | 7.324 | 7.527 | 196,405 | +0.24(+3.30%) |
Dec 31, 2002 | 7.606 | 7.673 | 7.283 | 7.287 | 153,786 | -0.36(-4.67%) |
Dec 30, 2002 | 7.302 | 7.673 | 7.302 | 7.643 | 361,024 | +0.34(+4.68%) |
Dec 27, 2002 | 7.133 | 7.373 | 7.050 | 7.302 | 207,416 | +0.12(+1.67%) |
Dec 26, 2002 | 6.945 | 7.182 | 6.945 | 7.182 | 138,691 | +0.24(+3.41%) |
Dec 24, 2002 | 6.926 | 7.016 | 6.926 | 6.945 | 94,118 | -0.00(-0.05%) |
Dec 23, 2002 | 6.697 | 7.095 | 6.945 | 6.949 | 192,144 | -0.08(-1.07%) |
Dec 20, 2002 | 6.697 | 7.212 | 6.660 | 7.024 | 230,679 | +0.19(+2.80%) |
Dec 19, 2002 | 6.701 | 6.878 | 6.513 | 6.832 | 290,702 | +0.13(+1.96%) |
Dec 18, 2002 | 6.855 | 6.889 | 6.697 | 6.701 | 126,438 | -0.13(-1.92%) |
Dec 17, 2002 | 6.926 | 6.998 | 6.818 | 6.832 | 150,412 | -0.15(-2.10%) |
Dec 16, 2002 | 6.757 | 6.994 | 6.724 | 6.979 | 135,672 | +0.26(+3.80%) |
Dec 13, 2002 | 6.832 | 7.001 | 6.532 | 6.724 | 213,098 | -0.13(-1.86%) |
Dec 12, 2002 | 7.092 | 7.148 | 6.832 | 6.851 | 113,297 | -0.19(-2.66%) |
Dec 11, 2002 | 7.107 | 7.283 | 7.001 | 7.038 | 98,380 | -0.09(-1.33%) |
Dec 10, 2002 | 7.043 | 7.167 | 6.945 | 7.133 | 153,963 | +0.08(+1.17%) |
Dec 09, 2002 | 7.170 | 7.170 | 6.983 | 7.050 | 163,375 | -0.13(-1.83%) |
Dec 06, 2002 | 7.032 | 7.170 | 6.968 | 7.182 | 118,624 | +0.12(+1.76%) |
Dec 05, 2002 | 7.189 | 7.403 | 7.032 | 7.058 | 148,458 | -0.14(-1.98%) |
Dec 04, 2002 | 7.137 | 7.328 | 7.069 | 7.200 | 134,784 | +0.05(+0.74%) |
Dec 03, 2002 | 7.234 | 7.234 | 7.114 | 7.148 | 107,082 | -0.18(-2.45%) |