Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 7.322 | 7.380 | 7.239 | 7.351 | 190,279 | +0.00(+0.00%) |
Feb 27, 2003 | 7.351 | 7.380 | 7.304 | 7.351 | 126,002 | +0.01(+0.08%) |
Feb 26, 2003 | 7.351 | 7.380 | 7.275 | 7.345 | 321,382 | -0.01(-0.08%) |
Feb 25, 2003 | 7.345 | 7.351 | 7.145 | 7.351 | 407,084 | +0.03(+0.40%) |
Feb 24, 2003 | 7.386 | 7.386 | 7.263 | 7.322 | 405,044 | -0.02(-0.32%) |
Feb 21, 2003 | 7.275 | 7.386 | 7.275 | 7.345 | 346,039 | +0.06(+0.81%) |
Feb 20, 2003 | 7.351 | 7.363 | 7.269 | 7.286 | 216,125 | -0.04(-0.48%) |
Feb 19, 2003 | 7.404 | 7.451 | 7.292 | 7.322 | 518,803 | -0.06(-0.88%) |
Feb 18, 2003 | 7.404 | 7.451 | 7.310 | 7.386 | 356,411 | +0.01(+0.08%) |
Feb 14, 2003 | 7.369 | 7.410 | 7.304 | 7.380 | 177,355 | +0.01(+0.16%) |
Feb 13, 2003 | 7.322 | 7.369 | 7.292 | 7.369 | 205,582 | +0.08(+1.05%) |
Feb 12, 2003 | 7.463 | 7.463 | 7.239 | 7.292 | 441,263 | -0.12(-1.67%) |
Feb 11, 2003 | 7.610 | 7.610 | 7.357 | 7.416 | 396,202 | -0.23(-3.00%) |
Feb 10, 2003 | 7.492 | 7.733 | 7.410 | 7.645 | 722,006 | +0.21(+2.77%) |
Feb 07, 2003 | 7.610 | 7.610 | 7.357 | 7.439 | 272,410 | -0.03(-0.40%) |
Feb 06, 2003 | 7.460 | 7.586 | 7.357 | 7.469 | 337,707 | +0.02(+0.32%) |
Feb 05, 2003 | 7.469 | 7.539 | 7.416 | 7.445 | 354,711 | -0.01(-0.08%) |
Feb 04, 2003 | 7.351 | 7.498 | 7.286 | 7.451 | 762,306 | +0.10(+1.36%) |
Feb 03, 2003 | 7.428 | 7.469 | 7.351 | 7.351 | 288,394 | -0.08(-1.02%) |
Jan 31, 2003 | 7.339 | 7.457 | 7.339 | 7.427 | 324,783 | +0.07(+0.95%) |
Jan 30, 2003 | 7.404 | 7.439 | 7.351 | 7.357 | 194,679 | -0.05(-0.64%) |
Jan 29, 2003 | 7.557 | 7.557 | 7.357 | 7.404 | 518,803 | -0.21(-2.70%) |
Jan 28, 2003 | 7.522 | 7.645 | 7.410 | 7.610 | 690,377 | +0.05(+0.70%) |
Jan 27, 2003 | 7.616 | 7.616 | 7.469 | 7.557 | 316,961 | +0.00(+0.00%) |
Jan 24, 2003 | 7.610 | 7.610 | 7.410 | 7.557 | 625,081 | -0.01(-0.16%) |
Jan 23, 2003 | 7.533 | 7.616 | 7.492 | 7.569 | 510,981 | +0.07(+0.94%) |
Jan 22, 2003 | 7.533 | 7.533 | 7.351 | 7.498 | 434,972 | -0.04(-0.47%) |
Jan 21, 2003 | 7.616 | 7.698 | 7.510 | 7.533 | 1,485,162 | +0.04(+0.47%) |
Jan 17, 2003 | 7.569 | 7.598 | 7.498 | 7.498 | 197,420 | -0.09(-1.23%) |
Jan 16, 2003 | 7.610 | 7.616 | 7.498 | 7.592 | 218,506 | -0.02(-0.32%) |
Jan 15, 2003 | 7.480 | 7.616 | 7.457 | 7.616 | 313,050 | +0.06(+0.78%) |
Jan 14, 2003 | 7.616 | 7.616 | 7.416 | 7.557 | 378,007 | -0.01(-0.16%) |
Jan 13, 2003 | 7.463 | 7.645 | 7.445 | 7.569 | 1,064,134 | +0.13(+1.74%) |
Jan 10, 2003 | 7.310 | 7.463 | 7.239 | 7.439 | 848,858 | +0.13(+1.77%) |
Jan 09, 2003 | 7.269 | 7.322 | 7.245 | 7.310 | 340,937 | +0.06(+0.81%) |
Jan 08, 2003 | 7.245 | 7.322 | 7.216 | 7.251 | 485,645 | +0.01(+0.08%) |
Jan 07, 2003 | 7.351 | 7.351 | 7.239 | 7.245 | 481,224 | -0.09(-1.20%) |
Jan 06, 2003 | 7.322 | 7.380 | 7.263 | 7.333 | 413,376 | +0.05(+0.73%) |
Jan 03, 2003 | 7.351 | 7.351 | 7.228 | 7.280 | 437,862 | -0.07(-0.96%) |
Jan 02, 2003 | 6.998 | 7.392 | 6.998 | 7.351 | 917,046 | +0.35(+5.04%) |
Dec 31, 2002 | 7.092 | 7.163 | 6.992 | 6.998 | 425,619 | -0.12(-1.65%) |
Dec 30, 2002 | 7.175 | 7.175 | 7.016 | 7.116 | 539,038 | +0.01(+0.17%) |
Dec 27, 2002 | 7.286 | 7.286 | 7.022 | 7.104 | 203,712 | -0.10(-1.39%) |
Dec 26, 2002 | 7.181 | 7.257 | 7.139 | 7.204 | 336,346 | +0.06(+0.82%) |
Dec 24, 2002 | 7.186 | 7.186 | 7.139 | 7.145 | 136,715 | -0.03(-0.41%) |
Dec 23, 2002 | 7.057 | 7.186 | 6.998 | 7.175 | 444,154 | +0.05(+0.74%) |
Dec 20, 2002 | 7.057 | 7.175 | 6.998 | 7.122 | 659,940 | +0.09(+1.25%) |
Dec 19, 2002 | 6.969 | 7.086 | 6.969 | 7.033 | 431,911 | +0.11(+1.53%) |
Dec 18, 2002 | 6.963 | 6.986 | 6.881 | 6.928 | 390,930 | -0.04(-0.51%) |
Dec 17, 2002 | 6.998 | 7.022 | 6.910 | 6.963 | 105,257 | -0.02(-0.25%) |
Dec 16, 2002 | 6.910 | 6.998 | 6.851 | 6.981 | 310,840 | +0.07(+1.02%) |
Dec 13, 2002 | 7.028 | 7.028 | 6.910 | 6.910 | 171,404 | -0.12(-1.67%) |
Dec 12, 2002 | 7.028 | 7.028 | 6.916 | 7.028 | 153,379 | +0.03(+0.42%) |
Dec 11, 2002 | 7.075 | 7.175 | 6.957 | 6.998 | 283,973 | -0.08(-1.08%) |
Dec 10, 2002 | 6.857 | 7.175 | 6.822 | 7.075 | 976,731 | +0.28(+4.15%) |
Dec 09, 2002 | 6.745 | 6.892 | 6.745 | 6.793 | 319,512 | -0.03(-0.42%) |
Dec 06, 2002 | 6.734 | 6.822 | 6.675 | 6.822 | 463,369 | +0.12(+1.75%) |
Dec 05, 2002 | 6.669 | 6.745 | 6.657 | 6.704 | 432,421 | -0.02(-0.35%) |
Dec 04, 2002 | 6.645 | 6.734 | 6.645 | 6.728 | 250,304 | +0.08(+1.15%) |
Dec 03, 2002 | 6.734 | 6.751 | 6.628 | 6.651 | 340,257 | -0.09(-1.39%) |