Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 6.507 | 6.611 | 6.455 | 6.487 | 477,531 | -0.01(-0.13%) |
Feb 27, 2003 | 6.520 | 6.552 | 6.465 | 6.496 | 353,675 | -0.02(-0.28%) |
Feb 26, 2003 | 6.593 | 6.630 | 6.514 | 6.514 | 615,517 | -0.08(-1.21%) |
Feb 25, 2003 | 6.370 | 6.603 | 6.360 | 6.593 | 421,019 | +0.22(+3.50%) |
Feb 24, 2003 | 6.544 | 6.553 | 6.307 | 6.370 | 685,215 | -0.19(-2.90%) |
Feb 21, 2003 | 6.482 | 6.594 | 6.440 | 6.560 | 238,295 | +0.10(+1.54%) |
Feb 20, 2003 | 6.583 | 6.630 | 6.456 | 6.460 | 513,794 | -0.12(-1.85%) |
Feb 19, 2003 | 6.530 | 6.602 | 6.466 | 6.583 | 608,452 | +0.05(+0.81%) |
Feb 18, 2003 | 6.418 | 6.516 | 6.327 | 6.530 | 524,625 | +0.13(+1.99%) |
Feb 14, 2003 | 6.181 | 6.402 | 6.181 | 6.402 | 454,455 | +0.24(+3.97%) |
Feb 13, 2003 | 6.229 | 6.232 | 6.106 | 6.158 | 587,260 | -0.08(-1.31%) |
Feb 12, 2003 | 6.285 | 6.307 | 6.224 | 6.240 | 459,165 | -0.07(-1.06%) |
Feb 11, 2003 | 6.334 | 6.371 | 6.298 | 6.307 | 445,979 | -0.02(-0.32%) |
Feb 10, 2003 | 6.250 | 6.327 | 6.225 | 6.327 | 431,379 | +0.06(+0.98%) |
Feb 07, 2003 | 6.370 | 6.383 | 6.240 | 6.265 | 304,226 | -0.11(-1.65%) |
Feb 06, 2003 | 6.535 | 6.577 | 6.370 | 6.370 | 228,876 | -0.17(-2.64%) |
Feb 05, 2003 | 6.627 | 6.627 | 6.519 | 6.543 | 394,175 | -0.09(-1.34%) |
Feb 04, 2003 | 6.572 | 6.635 | 6.536 | 6.633 | 482,712 | +0.07(+1.08%) |
Feb 03, 2003 | 6.646 | 6.646 | 6.532 | 6.561 | 308,464 | -0.10(-1.55%) |
Jan 31, 2003 | 6.418 | 6.682 | 6.418 | 6.664 | 563,713 | +0.24(+3.75%) |
Jan 30, 2003 | 6.614 | 6.614 | 6.344 | 6.423 | 528,864 | -0.20(-3.04%) |
Jan 29, 2003 | 6.626 | 6.661 | 6.543 | 6.625 | 714,414 | -0.00(-0.03%) |
Jan 28, 2003 | 6.344 | 6.657 | 6.309 | 6.627 | 889,603 | +0.28(+4.45%) |
Jan 27, 2003 | 6.423 | 6.460 | 6.285 | 6.345 | 339,075 | -0.09(-1.39%) |
Jan 24, 2003 | 6.455 | 6.530 | 6.307 | 6.434 | 357,442 | -0.01(-0.18%) |
Jan 23, 2003 | 6.567 | 6.567 | 6.163 | 6.446 | 1,004,041 | -0.10(-1.57%) |
Jan 22, 2003 | 6.583 | 6.641 | 6.514 | 6.549 | 340,017 | -0.02(-0.26%) |
Jan 21, 2003 | 6.795 | 6.816 | 6.527 | 6.566 | 509,555 | -0.22(-3.21%) |
Jan 17, 2003 | 6.944 | 6.944 | 6.741 | 6.783 | 243,475 | -0.16(-2.31%) |
Jan 16, 2003 | 6.898 | 6.962 | 6.897 | 6.944 | 355,558 | +0.05(+0.69%) |
Jan 15, 2003 | 7.007 | 7.055 | 6.896 | 6.896 | 716,768 | -0.10(-1.37%) |
Jan 14, 2003 | 6.885 | 7.019 | 6.821 | 6.991 | 469,055 | +0.09(+1.31%) |
Jan 13, 2003 | 6.833 | 6.915 | 6.821 | 6.901 | 533,102 | +0.12(+1.72%) |
Jan 10, 2003 | 6.724 | 6.814 | 6.691 | 6.784 | 283,034 | +0.06(+0.92%) |
Jan 09, 2003 | 6.669 | 6.756 | 6.669 | 6.723 | 386,169 | +0.06(+0.83%) |
Jan 08, 2003 | 6.752 | 6.752 | 6.509 | 6.668 | 691,338 | -0.08(-1.24%) |
Jan 07, 2003 | 6.811 | 6.823 | 6.724 | 6.751 | 464,345 | -0.07(-1.03%) |
Jan 06, 2003 | 6.671 | 6.821 | 6.671 | 6.821 | 521,800 | +0.19(+2.92%) |
Jan 03, 2003 | 6.657 | 6.673 | 6.535 | 6.628 | 245,830 | -0.04(-0.64%) |
Jan 02, 2003 | 6.535 | 6.730 | 6.524 | 6.671 | 347,081 | +0.14(+2.16%) |
Dec 31, 2002 | 6.411 | 6.593 | 6.400 | 6.530 | 651,779 | +0.13(+2.11%) |
Dec 30, 2002 | 6.349 | 6.413 | 6.285 | 6.395 | 343,785 | +0.06(+1.01%) |
Dec 27, 2002 | 6.381 | 6.429 | 6.291 | 6.331 | 323,064 | -0.05(-0.75%) |
Dec 26, 2002 | 6.238 | 6.432 | 6.222 | 6.379 | 243,475 | +0.14(+2.19%) |
Dec 24, 2002 | 6.158 | 6.255 | 6.149 | 6.242 | 255,719 | +0.07(+1.21%) |
Dec 23, 2002 | 6.164 | 6.206 | 6.137 | 6.167 | 279,266 | +0.01(+0.12%) |
Dec 20, 2002 | 6.174 | 6.190 | 6.094 | 6.160 | 720,536 | +0.01(+0.21%) |
Dec 19, 2002 | 6.172 | 6.215 | 6.128 | 6.147 | 692,280 | -0.05(-0.74%) |
Dec 18, 2002 | 6.294 | 6.294 | 6.186 | 6.193 | 676,739 | -0.11(-1.80%) |
Dec 17, 2002 | 6.371 | 6.371 | 6.278 | 6.307 | 538,754 | -0.06(-1.00%) |
Dec 16, 2002 | 6.370 | 6.449 | 6.328 | 6.370 | 421,961 | +0.00(+0.02%) |
Dec 13, 2002 | 6.450 | 6.450 | 6.346 | 6.369 | 643,302 | -0.12(-1.83%) |
Dec 12, 2002 | 6.604 | 6.604 | 6.488 | 6.488 | 373,454 | -0.11(-1.74%) |
Dec 11, 2002 | 6.593 | 6.668 | 6.500 | 6.603 | 469,055 | -0.01(-0.18%) |
Dec 10, 2002 | 6.526 | 6.614 | 6.487 | 6.614 | 1,356,774 | +0.09(+1.35%) |
Dec 09, 2002 | 6.731 | 6.738 | 6.468 | 6.526 | 822,730 | -0.31(-4.55%) |
Dec 06, 2002 | 6.742 | 6.941 | 6.817 | 6.837 | 607,511 | -0.04(-0.62%) |
Dec 05, 2002 | 6.742 | 6.880 | 6.636 | 6.880 | 761,037 | +0.16(+2.37%) |
Dec 04, 2002 | 6.428 | 6.726 | 6.317 | 6.721 | 909,382 | +0.14(+2.10%) |
Dec 03, 2002 | 6.880 | 6.901 | 6.583 | 6.583 | 708,291 | -0.31(-4.54%) |
Dec 02, 2002 | 6.625 | 6.901 | 6.625 | 6.896 | 639,534 | +0.31(+4.76%) |
Nov 29, 2002 | 6.677 | 6.725 | 6.553 | 6.583 | 142,223 | -0.09(-1.35%) |
Nov 27, 2002 | 6.617 | 6.698 | 6.617 | 6.673 | 605,156 | +0.07(+1.04%) |
Nov 26, 2002 | 6.673 | 6.758 | 6.577 | 6.604 | 860,405 | -0.07(-1.03%) |
Nov 25, 2002 | 6.483 | 6.673 | 6.460 | 6.673 | 535,457 | +0.20(+3.05%) |
Nov 22, 2002 | 6.510 | 6.527 | 6.406 | 6.475 | 292,923 | -0.03(-0.41%) |
Nov 21, 2002 | 6.386 | 6.570 | 6.371 | 6.502 | 519,445 | +0.12(+1.91%) |
Nov 20, 2002 | 6.402 | 6.431 | 6.345 | 6.380 | 257,603 | -0.01(-0.15%) |
Nov 19, 2002 | 6.471 | 6.476 | 6.338 | 6.389 | 360,739 | -0.09(-1.34%) |
Nov 18, 2002 | 6.636 | 6.718 | 6.360 | 6.476 | 1,027,588 | -0.15(-2.29%) |
Nov 15, 2002 | 6.497 | 6.635 | 6.482 | 6.628 | 265,138 | +0.13(+2.01%) |
Nov 14, 2002 | 6.474 | 6.620 | 6.431 | 6.498 | 749,263 | +0.07(+1.14%) |
Nov 13, 2002 | 6.273 | 6.463 | 6.266 | 6.424 | 440,798 | +0.15(+2.44%) |
Nov 12, 2002 | 6.206 | 6.450 | 6.204 | 6.272 | 505,317 | +0.07(+1.06%) |
Nov 11, 2002 | 6.223 | 6.275 | 6.190 | 6.206 | 237,353 | -0.02(-0.26%) |
Nov 08, 2002 | 6.308 | 6.365 | 6.213 | 6.222 | 471,880 | -0.08(-1.28%) |
Nov 07, 2002 | 6.439 | 6.454 | 6.296 | 6.302 | 621,168 | -0.16(-2.43%) |
Nov 06, 2002 | 6.300 | 6.482 | 6.300 | 6.459 | 465,287 | +0.16(+2.53%) |
Nov 05, 2002 | 6.376 | 6.380 | 6.182 | 6.300 | 395,117 | -0.07(-1.17%) |
Nov 04, 2002 | 6.370 | 6.445 | 6.310 | 6.375 | 731,367 | -0.03(-0.46%) |
Nov 01, 2002 | 6.057 | 6.424 | 6.041 | 6.404 | 900,435 | +0.36(+5.92%) |
Oct 31, 2002 | 5.787 | 6.146 | 5.787 | 6.046 | 1,154,271 | +0.26(+4.50%) |
Oct 30, 2002 | 5.457 | 5.828 | 5.457 | 5.786 | 1,528,196 | +0.34(+6.24%) |
Oct 29, 2002 | 5.415 | 5.558 | 5.395 | 5.447 | 1,453,788 | +0.04(+0.69%) |
Oct 28, 2002 | 5.664 | 5.696 | 5.235 | 5.409 | 1,249,871 | -0.24(-4.23%) |
Oct 25, 2002 | 5.611 | 5.675 | 5.607 | 5.648 | 538,754 | +0.03(+0.47%) |
Oct 24, 2002 | 5.838 | 5.886 | 5.622 | 5.622 | 557,120 | -0.21(-3.57%) |
Oct 23, 2002 | 5.746 | 5.849 | 5.746 | 5.830 | 392,762 | +0.08(+1.44%) |
Oct 22, 2002 | 5.829 | 5.834 | 5.696 | 5.747 | 437,031 | -0.08(-1.40%) |
Oct 21, 2002 | 5.861 | 5.890 | 5.745 | 5.829 | 472,822 | -0.05(-0.81%) |
Oct 18, 2002 | 5.898 | 5.898 | 5.812 | 5.877 | 268,906 | -0.04(-0.63%) |
Oct 17, 2002 | 5.839 | 5.924 | 5.799 | 5.914 | 449,275 | +0.13(+2.20%) |
Oct 16, 2002 | 5.898 | 5.908 | 5.723 | 5.786 | 298,104 | -0.11(-1.89%) |
Oct 15, 2002 | 5.659 | 5.898 | 5.627 | 5.898 | 409,716 | +0.27(+4.85%) |
Oct 14, 2002 | 5.680 | 5.680 | 5.607 | 5.625 | 364,506 | -0.09(-1.62%) |
Oct 11, 2002 | 5.680 | 5.765 | 5.659 | 5.717 | 437,502 | +0.05(+0.84%) |
Oct 10, 2002 | 5.447 | 5.680 | 5.447 | 5.670 | 256,190 | +0.24(+4.38%) |
Oct 09, 2002 | 5.559 | 5.595 | 5.408 | 5.432 | 427,612 | -0.13(-2.27%) |
Oct 08, 2002 | 5.574 | 5.638 | 5.431 | 5.558 | 493,543 | -0.03(-0.49%) |
Oct 07, 2002 | 5.842 | 5.843 | 5.515 | 5.586 | 586,789 | -0.26(-4.38%) |
Oct 04, 2002 | 5.959 | 5.963 | 5.812 | 5.842 | 367,803 | -0.09(-1.56%) |
Oct 03, 2002 | 5.935 | 6.062 | 5.884 | 5.934 | 244,888 | -0.03(-0.55%) |
Oct 02, 2002 | 6.190 | 6.195 | 5.967 | 5.967 | 393,233 | -0.21(-3.44%) |
Oct 01, 2002 | 5.866 | 6.179 | 5.866 | 6.179 | 449,746 | +0.19(+3.19%) |
Sep 30, 2002 | 5.739 | 6.015 | 5.611 | 5.988 | 510,497 | +0.23(+4.06%) |
Sep 27, 2002 | 5.855 | 5.924 | 5.737 | 5.754 | 343,314 | -0.12(-2.08%) |
Sep 26, 2002 | 5.744 | 5.922 | 5.744 | 5.877 | 517,561 | +0.15(+2.56%) |
Sep 25, 2002 | 5.415 | 5.804 | 5.415 | 5.730 | 569,365 | +0.34(+6.24%) |
Sep 24, 2002 | 5.616 | 5.617 | 5.320 | 5.393 | 1,057,728 | -0.29(-5.03%) |
Sep 23, 2002 | 5.733 | 5.770 | 5.668 | 5.679 | 212,864 | -0.05(-0.94%) |
Sep 20, 2002 | 5.786 | 5.786 | 5.712 | 5.733 | 523,683 | -0.11(-1.82%) |
Sep 19, 2002 | 6.068 | 6.068 | 5.839 | 5.839 | 291,040 | -0.24(-4.01%) |
Sep 18, 2002 | 6.158 | 6.169 | 6.031 | 6.084 | 172,363 | -0.08(-1.29%) |
Sep 17, 2002 | 6.243 | 6.263 | 6.143 | 6.163 | 167,183 | -0.08(-1.21%) |
Sep 16, 2002 | 6.301 | 6.326 | 6.227 | 6.239 | 126,211 | -0.05(-0.74%) |
Sep 13, 2002 | 6.276 | 6.367 | 6.205 | 6.285 | 264,196 | +0.01(+0.17%) |
Sep 12, 2002 | 6.264 | 6.314 | 6.253 | 6.275 | 212,393 | -0.04(-0.56%) |
Sep 11, 2002 | 6.370 | 6.380 | 6.282 | 6.310 | 113,025 | -0.06(-0.95%) |
Sep 10, 2002 | 6.275 | 6.394 | 6.275 | 6.370 | 641,889 | +0.11(+1.71%) |
Sep 09, 2002 | 6.158 | 6.291 | 6.114 | 6.263 | 453,985 | +0.11(+1.79%) |
Sep 06, 2002 | 6.000 | 6.159 | 6.000 | 6.153 | 187,433 | +0.15(+2.57%) |
Sep 05, 2002 | 6.062 | 6.063 | 5.958 | 5.999 | 197,794 | -0.07(-1.15%) |
Sep 04, 2002 | 5.850 | 6.084 | 5.850 | 6.069 | 257,132 | +0.22(+3.74%) |
Sep 03, 2002 | 6.004 | 6.014 | 5.850 | 5.850 | 139,397 | -0.13(-2.22%) |
Aug 30, 2002 | 5.967 | 6.025 | 5.967 | 5.983 | 158,235 | +0.02(+0.39%) |
Aug 29, 2002 | 5.659 | 5.972 | 5.654 | 5.959 | 424,786 | +0.19(+3.37%) |
Aug 28, 2002 | 5.896 | 5.896 | 5.765 | 5.765 | 269,847 | -0.13(-2.25%) |
Aug 27, 2002 | 6.052 | 6.073 | 5.898 | 5.898 | 290,569 | -0.15(-2.54%) |
Aug 26, 2002 | 5.962 | 6.062 | 5.962 | 6.052 | 376,751 | +0.07(+1.14%) |
Aug 23, 2002 | 6.016 | 6.051 | 5.984 | 5.984 | 370,628 | -0.03(-0.53%) |
Aug 22, 2002 | 6.049 | 6.049 | 5.938 | 6.016 | 302,813 | -0.03(-0.54%) |
Aug 21, 2002 | 5.967 | 6.049 | 5.946 | 6.049 | 498,253 | +0.09(+1.46%) |
Aug 20, 2002 | 6.052 | 6.052 | 5.935 | 5.962 | 358,384 | -0.01(-0.18%) |
Aug 16, 2002 | 5.977 | 6.009 | 5.919 | 5.972 | 352,262 | -0.02(-0.35%) |
Aug 15, 2002 | 6.025 | 6.025 | 5.956 | 5.993 | 469,055 | -0.03(-0.44%) |
Aug 14, 2002 | 6.025 | 6.052 | 5.983 | 6.020 | 314,116 | -0.00(-0.04%) |
Aug 13, 2002 | 6.020 | 6.049 | 6.004 | 6.022 | 258,545 | +0.02(+0.30%) |
Aug 12, 2002 | 5.956 | 6.012 | 5.908 | 6.004 | 229,347 | +0.01(+0.09%) |
Aug 07, 2002 | 6.020 | 6.068 | 5.924 | 5.999 | 178,014 | -0.01(-0.18%) |
Aug 06, 2002 | 5.946 | 6.084 | 5.946 | 6.009 | 603,743 | +0.06(+1.07%) |
Aug 05, 2002 | 5.785 | 6.027 | 5.777 | 5.946 | 468,584 | +0.17(+2.90%) |
Aug 02, 2002 | 6.020 | 6.094 | 5.778 | 5.778 | 372,512 | -0.24(-4.02%) |
Aug 01, 2002 | 5.832 | 6.222 | 5.823 | 6.020 | 461,049 | +0.19(+3.18%) |
Jul 31, 2002 | 6.057 | 6.057 | 5.866 | 5.834 | 316,941 | -0.22(-3.68%) |
Jul 30, 2002 | 6.147 | 6.264 | 5.919 | 6.057 | 490,247 | -0.10(-1.62%) |
Jul 29, 2002 | 5.839 | 6.216 | 5.839 | 6.157 | 872,649 | +0.30(+5.15%) |
Jul 26, 2002 | 5.717 | 5.877 | 5.685 | 5.855 | 445,037 | +0.22(+3.86%) |
Jul 25, 2002 | 5.245 | 5.773 | 5.245 | 5.638 | 2,640,083 | +0.39(+7.49%) |
Jul 24, 2002 | 5.006 | 5.328 | 4.990 | 5.245 | 607,040 | +0.23(+4.66%) |
Jul 23, 2002 | 5.117 | 5.192 | 4.990 | 5.011 | 318,354 | -0.10(-1.87%) |
Jul 22, 2002 | 4.990 | 5.123 | 4.907 | 5.107 | 562,771 | +0.12(+2.34%) |
Jul 19, 2002 | 5.436 | 5.441 | 4.990 | 4.990 | 768,572 | -0.59(-10.60%) |
Jul 17, 2002 | 5.678 | 5.728 | 5.493 | 5.581 | 435,147 | -0.51(-8.33%) |