Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 6.533 | 6.638 | 6.481 | 6.513 | 475,618 | -0.01(-0.13%) |
Feb 27, 2003 | 6.546 | 6.578 | 6.491 | 6.522 | 352,257 | -0.02(-0.28%) |
Feb 26, 2003 | 6.620 | 6.657 | 6.540 | 6.540 | 613,050 | -0.08(-1.21%) |
Feb 25, 2003 | 6.396 | 6.629 | 6.385 | 6.620 | 419,332 | +0.22(+3.50%) |
Feb 24, 2003 | 6.571 | 6.579 | 6.332 | 6.396 | 682,470 | -0.19(-2.90%) |
Feb 21, 2003 | 6.508 | 6.621 | 6.466 | 6.587 | 237,340 | +0.10(+1.54%) |
Feb 20, 2003 | 6.609 | 6.657 | 6.482 | 6.486 | 511,735 | -0.12(-1.85%) |
Feb 19, 2003 | 6.556 | 6.628 | 6.492 | 6.609 | 606,014 | +0.05(+0.81%) |
Feb 18, 2003 | 6.444 | 6.542 | 6.352 | 6.556 | 522,523 | +0.13(+1.99%) |
Feb 14, 2003 | 6.206 | 6.428 | 6.206 | 6.428 | 452,634 | +0.25(+3.97%) |
Feb 13, 2003 | 6.254 | 6.257 | 6.130 | 6.183 | 584,907 | -0.08(-1.31%) |
Feb 12, 2003 | 6.311 | 6.332 | 6.249 | 6.265 | 457,325 | -0.07(-1.06%) |
Feb 11, 2003 | 6.360 | 6.397 | 6.323 | 6.332 | 444,192 | -0.02(-0.32%) |
Feb 10, 2003 | 6.275 | 6.352 | 6.250 | 6.352 | 429,651 | +0.06(+0.98%) |
Feb 07, 2003 | 6.396 | 6.409 | 6.265 | 6.290 | 303,007 | -0.11(-1.65%) |
Feb 06, 2003 | 6.561 | 6.604 | 6.396 | 6.396 | 227,959 | -0.17(-2.64%) |
Feb 05, 2003 | 6.654 | 6.654 | 6.545 | 6.570 | 392,596 | -0.09(-1.34%) |
Feb 04, 2003 | 6.598 | 6.661 | 6.562 | 6.659 | 480,778 | +0.07(+1.08%) |
Feb 03, 2003 | 6.673 | 6.673 | 6.558 | 6.588 | 307,228 | -0.10(-1.55%) |
Jan 31, 2003 | 6.444 | 6.709 | 6.444 | 6.691 | 561,454 | +0.24(+3.75%) |
Jan 30, 2003 | 6.641 | 6.641 | 6.369 | 6.449 | 526,745 | -0.20(-3.04%) |
Jan 29, 2003 | 6.653 | 6.688 | 6.570 | 6.652 | 711,551 | -0.00(-0.03%) |
Jan 28, 2003 | 6.369 | 6.684 | 6.334 | 6.654 | 886,038 | +0.28(+4.45%) |
Jan 27, 2003 | 6.449 | 6.486 | 6.311 | 6.370 | 337,717 | -0.09(-1.39%) |
Jan 24, 2003 | 6.481 | 6.556 | 6.332 | 6.460 | 356,010 | -0.01(-0.18%) |
Jan 23, 2003 | 6.593 | 6.593 | 6.188 | 6.472 | 1,000,018 | -0.10(-1.57%) |
Jan 22, 2003 | 6.609 | 6.668 | 6.540 | 6.575 | 338,655 | -0.02(-0.26%) |
Jan 21, 2003 | 6.822 | 6.844 | 6.554 | 6.592 | 507,514 | -0.22(-3.21%) |
Jan 17, 2003 | 6.972 | 6.972 | 6.768 | 6.811 | 242,499 | -0.16(-2.31%) |
Jan 16, 2003 | 6.926 | 6.990 | 6.925 | 6.972 | 354,134 | +0.05(+0.69%) |
Jan 15, 2003 | 7.035 | 7.083 | 6.924 | 6.924 | 713,896 | -0.10(-1.37%) |
Jan 14, 2003 | 6.913 | 7.047 | 6.849 | 7.019 | 467,175 | +0.09(+1.31%) |
Jan 13, 2003 | 6.861 | 6.943 | 6.849 | 6.929 | 530,966 | +0.12(+1.72%) |
Jan 10, 2003 | 6.751 | 6.841 | 6.718 | 6.812 | 281,900 | +0.06(+0.92%) |
Jan 09, 2003 | 6.695 | 6.783 | 6.695 | 6.750 | 384,622 | +0.06(+0.83%) |
Jan 08, 2003 | 6.780 | 6.780 | 6.536 | 6.694 | 688,568 | -0.08(-1.24%) |
Jan 07, 2003 | 6.838 | 6.850 | 6.751 | 6.779 | 462,485 | -0.07(-1.03%) |
Jan 06, 2003 | 6.698 | 6.849 | 6.698 | 6.849 | 519,709 | +0.19(+2.92%) |
Jan 03, 2003 | 6.684 | 6.700 | 6.561 | 6.655 | 244,845 | -0.04(-0.64%) |
Jan 02, 2003 | 6.561 | 6.757 | 6.550 | 6.698 | 345,691 | +0.14(+2.16%) |
Dec 31, 2002 | 6.436 | 6.620 | 6.426 | 6.556 | 649,167 | +0.14(+2.11%) |
Dec 30, 2002 | 6.375 | 6.439 | 6.311 | 6.420 | 342,407 | +0.06(+1.01%) |
Dec 27, 2002 | 6.407 | 6.455 | 6.316 | 6.356 | 321,769 | -0.05(-0.75%) |
Dec 26, 2002 | 6.263 | 6.458 | 6.247 | 6.404 | 242,499 | +0.14(+2.19%) |
Dec 24, 2002 | 6.183 | 6.280 | 6.174 | 6.267 | 254,695 | +0.07(+1.21%) |
Dec 23, 2002 | 6.189 | 6.231 | 6.161 | 6.192 | 278,147 | +0.01(+0.12%) |
Dec 20, 2002 | 6.199 | 6.215 | 6.119 | 6.185 | 717,649 | +0.01(+0.21%) |
Dec 19, 2002 | 6.197 | 6.240 | 6.153 | 6.172 | 689,506 | -0.05(-0.74%) |
Dec 18, 2002 | 6.319 | 6.319 | 6.210 | 6.218 | 674,027 | -0.11(-1.80%) |
Dec 17, 2002 | 6.397 | 6.397 | 6.303 | 6.332 | 536,595 | -0.06(-1.00%) |
Dec 16, 2002 | 6.396 | 6.475 | 6.353 | 6.396 | 420,270 | +0.00(+0.02%) |
Dec 13, 2002 | 6.476 | 6.476 | 6.371 | 6.395 | 640,724 | -0.12(-1.83%) |
Dec 12, 2002 | 6.630 | 6.630 | 6.514 | 6.514 | 371,958 | -0.12(-1.74%) |
Dec 11, 2002 | 6.620 | 6.694 | 6.526 | 6.629 | 467,175 | -0.01(-0.18%) |
Dec 10, 2002 | 6.553 | 6.641 | 6.513 | 6.641 | 1,351,338 | +0.09(+1.35%) |
Dec 09, 2002 | 6.758 | 6.765 | 6.494 | 6.553 | 819,433 | -0.31(-4.55%) |
Dec 06, 2002 | 6.769 | 6.969 | 6.845 | 6.865 | 605,076 | -0.04(-0.62%) |
Dec 05, 2002 | 6.769 | 6.908 | 6.662 | 6.908 | 757,987 | +0.16(+2.37%) |
Dec 04, 2002 | 6.453 | 6.753 | 6.343 | 6.748 | 905,738 | +0.14(+2.10%) |
Dec 03, 2002 | 6.908 | 6.929 | 6.609 | 6.609 | 705,453 | -0.31(-4.54%) |
Dec 02, 2002 | 6.652 | 6.929 | 6.652 | 6.924 | 636,972 | +0.31(+4.76%) |
Nov 29, 2002 | 6.704 | 6.752 | 6.579 | 6.609 | 141,653 | -0.09(-1.35%) |
Nov 27, 2002 | 6.643 | 6.725 | 6.643 | 6.700 | 602,731 | +0.07(+1.05%) |
Nov 26, 2002 | 6.700 | 6.785 | 6.604 | 6.630 | 856,957 | -0.07(-1.03%) |
Nov 25, 2002 | 6.509 | 6.700 | 6.486 | 6.700 | 533,311 | +0.20(+3.05%) |
Nov 22, 2002 | 6.537 | 6.554 | 6.432 | 6.501 | 291,750 | -0.03(-0.41%) |
Nov 21, 2002 | 6.412 | 6.596 | 6.397 | 6.528 | 517,364 | +0.12(+1.91%) |
Nov 20, 2002 | 6.428 | 6.457 | 6.370 | 6.405 | 256,571 | -0.01(-0.15%) |
Nov 19, 2002 | 6.497 | 6.502 | 6.364 | 6.415 | 359,293 | -0.09(-1.34%) |
Nov 18, 2002 | 6.662 | 6.746 | 6.385 | 6.502 | 1,023,470 | -0.15(-2.29%) |
Nov 15, 2002 | 6.523 | 6.661 | 6.508 | 6.655 | 264,076 | +0.13(+2.01%) |
Nov 14, 2002 | 6.500 | 6.646 | 6.457 | 6.524 | 746,261 | +0.07(+1.14%) |
Nov 13, 2002 | 6.298 | 6.489 | 6.291 | 6.450 | 439,032 | +0.15(+2.44%) |
Nov 12, 2002 | 6.231 | 6.476 | 6.229 | 6.297 | 503,292 | +0.07(+1.06%) |
Nov 11, 2002 | 6.248 | 6.300 | 6.215 | 6.231 | 236,402 | -0.02(-0.26%) |
Nov 08, 2002 | 6.333 | 6.391 | 6.238 | 6.247 | 469,989 | -0.08(-1.28%) |
Nov 07, 2002 | 6.465 | 6.480 | 6.321 | 6.328 | 618,679 | -0.16(-2.43%) |
Nov 06, 2002 | 6.326 | 6.508 | 6.326 | 6.485 | 463,423 | +0.16(+2.53%) |
Nov 05, 2002 | 6.401 | 6.405 | 6.207 | 6.326 | 393,534 | -0.07(-1.17%) |
Nov 04, 2002 | 6.396 | 6.471 | 6.335 | 6.400 | 728,437 | -0.03(-0.46%) |
Nov 01, 2002 | 6.081 | 6.450 | 6.065 | 6.430 | 896,827 | +0.36(+5.92%) |
Oct 31, 2002 | 5.811 | 6.171 | 5.811 | 6.071 | 1,149,645 | +0.26(+4.50%) |
Oct 30, 2002 | 5.479 | 5.851 | 5.479 | 5.810 | 1,522,073 | +0.34(+6.24%) |
Oct 29, 2002 | 5.436 | 5.580 | 5.416 | 5.468 | 1,447,962 | +0.04(+0.69%) |
Oct 28, 2002 | 5.687 | 5.719 | 5.256 | 5.431 | 1,244,863 | -0.24(-4.23%) |
Oct 25, 2002 | 5.634 | 5.698 | 5.629 | 5.671 | 536,595 | +0.03(+0.47%) |
Oct 24, 2002 | 5.862 | 5.910 | 5.644 | 5.644 | 554,888 | -0.21(-3.57%) |
Oct 23, 2002 | 5.769 | 5.872 | 5.769 | 5.853 | 391,189 | +0.08(+1.44%) |
Oct 22, 2002 | 5.852 | 5.858 | 5.719 | 5.770 | 435,280 | -0.08(-1.40%) |
Oct 21, 2002 | 5.884 | 5.914 | 5.768 | 5.852 | 470,927 | -0.05(-0.81%) |
Oct 18, 2002 | 5.922 | 5.922 | 5.835 | 5.900 | 267,828 | -0.04(-0.63%) |
Oct 17, 2002 | 5.863 | 5.948 | 5.822 | 5.938 | 447,475 | +0.13(+2.20%) |
Oct 16, 2002 | 5.922 | 5.932 | 5.746 | 5.810 | 296,909 | -0.11(-1.89%) |
Oct 15, 2002 | 5.682 | 5.922 | 5.650 | 5.922 | 408,075 | +0.27(+4.85%) |
Oct 14, 2002 | 5.703 | 5.703 | 5.629 | 5.648 | 363,046 | -0.09(-1.62%) |
Oct 11, 2002 | 5.703 | 5.788 | 5.682 | 5.740 | 435,749 | +0.05(+0.84%) |
Oct 10, 2002 | 5.468 | 5.703 | 5.468 | 5.692 | 255,164 | +0.24(+4.38%) |
Oct 09, 2002 | 5.581 | 5.618 | 5.430 | 5.454 | 425,899 | -0.13(-2.27%) |
Oct 08, 2002 | 5.596 | 5.660 | 5.452 | 5.580 | 491,566 | -0.03(-0.49%) |
Oct 07, 2002 | 5.865 | 5.866 | 5.537 | 5.608 | 584,438 | -0.26(-4.38%) |
Oct 04, 2002 | 5.983 | 5.987 | 5.835 | 5.865 | 366,329 | -0.09(-1.56%) |
Oct 03, 2002 | 5.959 | 6.087 | 5.908 | 5.958 | 243,906 | -0.03(-0.55%) |
Oct 02, 2002 | 6.215 | 6.220 | 5.991 | 5.991 | 391,658 | -0.21(-3.44%) |
Oct 01, 2002 | 5.890 | 6.204 | 5.890 | 6.204 | 447,944 | +0.19(+3.19%) |
Sep 30, 2002 | 5.762 | 6.039 | 5.634 | 6.012 | 508,452 | +0.23(+4.06%) |
Sep 27, 2002 | 5.879 | 5.948 | 5.761 | 5.778 | 341,938 | -0.12(-2.08%) |
Sep 26, 2002 | 5.767 | 5.946 | 5.767 | 5.900 | 515,487 | +0.15(+2.56%) |
Sep 25, 2002 | 5.436 | 5.828 | 5.436 | 5.753 | 567,083 | +0.34(+6.24%) |
Sep 24, 2002 | 5.639 | 5.640 | 5.342 | 5.415 | 1,053,490 | -0.29(-5.03%) |
Sep 23, 2002 | 5.756 | 5.794 | 5.691 | 5.702 | 212,011 | -0.05(-0.94%) |
Sep 20, 2002 | 5.810 | 5.810 | 5.735 | 5.756 | 521,585 | -0.11(-1.82%) |
Sep 19, 2002 | 6.092 | 6.092 | 5.863 | 5.863 | 289,874 | -0.25(-4.01%) |
Sep 18, 2002 | 6.183 | 6.193 | 6.055 | 6.108 | 171,672 | -0.08(-1.29%) |
Sep 17, 2002 | 6.268 | 6.288 | 6.168 | 6.188 | 166,513 | -0.08(-1.21%) |
Sep 16, 2002 | 6.327 | 6.351 | 6.252 | 6.264 | 125,705 | -0.05(-0.74%) |
Sep 13, 2002 | 6.301 | 6.393 | 6.230 | 6.311 | 263,138 | +0.01(+0.17%) |
Sep 12, 2002 | 6.289 | 6.339 | 6.279 | 6.300 | 211,542 | -0.04(-0.56%) |
Sep 11, 2002 | 6.396 | 6.405 | 6.307 | 6.335 | 112,572 | -0.06(-0.95%) |
Sep 10, 2002 | 6.300 | 6.419 | 6.300 | 6.396 | 639,317 | +0.11(+1.71%) |
Sep 09, 2002 | 6.183 | 6.316 | 6.139 | 6.288 | 452,165 | +0.11(+1.79%) |
Sep 06, 2002 | 6.024 | 6.184 | 6.024 | 6.177 | 186,682 | +0.15(+2.57%) |
Sep 05, 2002 | 6.087 | 6.088 | 5.982 | 6.023 | 197,001 | -0.07(-1.15%) |
Sep 04, 2002 | 5.874 | 6.108 | 5.874 | 6.093 | 256,102 | +0.22(+3.74%) |
Sep 03, 2002 | 6.028 | 6.038 | 5.874 | 5.874 | 138,839 | -0.13(-2.22%) |
Aug 30, 2002 | 5.991 | 6.049 | 5.991 | 6.007 | 157,601 | +0.02(+0.39%) |
Aug 29, 2002 | 5.682 | 5.996 | 5.676 | 5.983 | 423,084 | +0.20(+3.37%) |
Aug 28, 2002 | 5.919 | 5.919 | 5.788 | 5.788 | 268,766 | -0.13(-2.25%) |
Aug 27, 2002 | 6.076 | 6.097 | 5.922 | 5.922 | 289,404 | -0.15(-2.54%) |
Aug 26, 2002 | 5.985 | 6.087 | 5.985 | 6.076 | 375,241 | +0.07(+1.14%) |
Aug 23, 2002 | 6.040 | 6.075 | 6.008 | 6.008 | 369,143 | -0.03(-0.53%) |
Aug 22, 2002 | 6.073 | 6.073 | 5.962 | 6.040 | 301,600 | -0.03(-0.54%) |
Aug 21, 2002 | 5.991 | 6.073 | 5.969 | 6.073 | 496,256 | +0.09(+1.46%) |
Aug 20, 2002 | 6.076 | 6.076 | 5.959 | 5.985 | 356,948 | -0.01(-0.18%) |
Aug 16, 2002 | 6.001 | 6.033 | 5.943 | 5.996 | 350,850 | -0.02(-0.35%) |
Aug 15, 2002 | 6.049 | 6.049 | 5.980 | 6.017 | 467,175 | -0.03(-0.44%) |
Aug 14, 2002 | 6.049 | 6.076 | 6.007 | 6.044 | 312,857 | -0.00(-0.04%) |
Aug 13, 2002 | 6.044 | 6.073 | 6.028 | 6.046 | 257,509 | +0.02(+0.30%) |
Aug 12, 2002 | 5.980 | 6.037 | 5.932 | 6.028 | 228,428 | +0.01(+0.09%) |
Aug 07, 2002 | 6.044 | 6.092 | 5.948 | 6.023 | 177,301 | -0.01(-0.18%) |
Aug 06, 2002 | 5.969 | 6.108 | 5.969 | 6.033 | 601,324 | +0.06(+1.07%) |
Aug 05, 2002 | 5.809 | 6.052 | 5.800 | 5.969 | 466,706 | +0.17(+2.90%) |
Aug 02, 2002 | 6.044 | 6.119 | 5.801 | 5.801 | 371,019 | -0.24(-4.02%) |
Aug 01, 2002 | 5.855 | 6.247 | 5.847 | 6.044 | 459,201 | +0.19(+3.18%) |
Jul 31, 2002 | 6.081 | 6.081 | 5.890 | 5.858 | 315,671 | -0.22(-3.68%) |
Jul 30, 2002 | 6.172 | 6.289 | 5.943 | 6.081 | 488,282 | -0.10(-1.62%) |
Jul 29, 2002 | 5.863 | 6.241 | 5.863 | 6.182 | 869,152 | +0.30(+5.15%) |
Jul 26, 2002 | 5.740 | 5.900 | 5.708 | 5.879 | 443,253 | +0.22(+3.86%) |
Jul 25, 2002 | 5.266 | 5.796 | 5.266 | 5.660 | 2,629,504 | +0.39(+7.49%) |
Jul 24, 2002 | 5.026 | 5.349 | 5.010 | 5.266 | 604,607 | +0.23(+4.66%) |
Jul 23, 2002 | 5.138 | 5.213 | 5.010 | 5.031 | 317,079 | -0.10(-1.87%) |
Jul 22, 2002 | 5.010 | 5.143 | 4.927 | 5.127 | 560,516 | +0.12(+2.34%) |
Jul 19, 2002 | 5.458 | 5.463 | 5.010 | 5.010 | 765,492 | -0.59(-10.60%) |
Jul 17, 2002 | 5.701 | 5.751 | 5.515 | 5.604 | 433,403 | -0.51(-8.33%) |