Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 6.102 | 6.137 | 6.025 | 6.095 | 1,167,603 | -0.02(-0.37%) |
Feb 27, 2003 | 6.089 | 6.159 | 6.025 | 6.118 | 916,478 | +0.07(+1.22%) |
Feb 26, 2003 | 6.130 | 6.134 | 6.028 | 6.044 | 691,426 | -0.09(-1.46%) |
Feb 25, 2003 | 6.099 | 6.156 | 6.057 | 6.134 | 1,661,091 | +0.04(+0.63%) |
Feb 24, 2003 | 6.169 | 6.194 | 6.073 | 6.095 | 1,047,255 | -0.14(-2.21%) |
Feb 21, 2003 | 6.159 | 6.233 | 6.108 | 6.233 | 1,247,070 | +0.06(+1.04%) |
Feb 20, 2003 | 6.354 | 6.377 | 6.127 | 6.169 | 3,234,582 | -0.21(-3.26%) |
Feb 19, 2003 | 6.332 | 6.386 | 6.281 | 6.377 | 1,635,645 | +0.04(+0.66%) |
Feb 18, 2003 | 6.265 | 6.386 | 6.201 | 6.335 | 516,849 | +0.10(+1.64%) |
Feb 14, 2003 | 6.166 | 6.274 | 6.070 | 6.233 | 1,270,848 | +0.06(+1.04%) |
Feb 13, 2003 | 6.223 | 6.329 | 6.099 | 6.169 | 2,118,914 | -0.03(-0.46%) |
Feb 12, 2003 | 6.182 | 6.284 | 6.044 | 6.198 | 1,599,353 | +0.01(+0.15%) |
Feb 11, 2003 | 6.166 | 6.284 | 6.159 | 6.188 | 880,812 | +0.01(+0.16%) |
Feb 10, 2003 | 6.265 | 6.290 | 6.146 | 6.178 | 2,020,675 | -0.08(-1.33%) |
Feb 07, 2003 | 6.201 | 6.265 | 6.137 | 6.262 | 1,642,945 | +0.10(+1.61%) |
Feb 06, 2003 | 6.099 | 6.201 | 6.079 | 6.162 | 1,511,752 | +0.03(+0.52%) |
Feb 05, 2003 | 6.146 | 6.204 | 6.105 | 6.130 | 2,015,461 | -0.02(-0.26%) |
Feb 04, 2003 | 5.833 | 6.198 | 5.833 | 6.146 | 4,313,749 | -0.21(-3.27%) |
Feb 03, 2003 | 6.520 | 6.520 | 6.306 | 6.354 | 1,688,415 | -0.19(-2.93%) |
Jan 31, 2003 | 6.504 | 6.616 | 6.466 | 6.546 | 1,714,278 | +0.03(+0.39%) |
Jan 30, 2003 | 6.457 | 6.520 | 6.396 | 6.520 | 946,513 | +0.09(+1.44%) |
Jan 29, 2003 | 6.393 | 6.428 | 6.226 | 6.428 | 1,259,376 | +0.02(+0.30%) |
Jan 28, 2003 | 6.504 | 6.533 | 6.393 | 6.409 | 1,057,058 | -0.06(-0.94%) |
Jan 27, 2003 | 6.616 | 6.645 | 6.425 | 6.469 | 995,528 | -0.17(-2.55%) |
Jan 24, 2003 | 6.632 | 6.683 | 6.591 | 6.639 | 1,245,818 | -0.02(-0.34%) |
Jan 23, 2003 | 6.594 | 6.677 | 6.578 | 6.661 | 1,411,844 | +0.07(+1.07%) |
Jan 22, 2003 | 6.600 | 6.661 | 6.520 | 6.591 | 2,043,201 | +0.15(+2.33%) |
Jan 21, 2003 | 6.504 | 6.504 | 6.361 | 6.441 | 1,265,425 | -0.05(-0.84%) |
Jan 17, 2003 | 6.658 | 6.658 | 6.485 | 6.495 | 575,250 | -0.17(-2.54%) |
Jan 16, 2003 | 6.572 | 6.690 | 6.488 | 6.664 | 986,560 | +0.08(+1.21%) |
Jan 15, 2003 | 6.610 | 6.642 | 6.536 | 6.584 | 1,288,368 | -0.03(-0.39%) |
Jan 14, 2003 | 6.584 | 6.632 | 6.504 | 6.610 | 1,010,963 | +0.03(+0.49%) |
Jan 13, 2003 | 6.636 | 6.642 | 6.488 | 6.578 | 1,154,671 | -0.02(-0.34%) |
Jan 10, 2003 | 6.600 | 6.712 | 6.565 | 6.600 | 1,076,456 | -0.03(-0.48%) |
Jan 09, 2003 | 6.520 | 6.680 | 6.520 | 6.632 | 1,400,373 | +0.15(+2.27%) |
Jan 08, 2003 | 6.632 | 6.642 | 6.479 | 6.485 | 1,476,920 | -0.12(-1.84%) |
Jan 07, 2003 | 6.664 | 6.664 | 6.533 | 6.607 | 1,552,215 | -0.07(-1.01%) |
Jan 06, 2003 | 6.744 | 6.751 | 6.664 | 6.674 | 889,572 | -0.05(-0.81%) |
Jan 03, 2003 | 6.712 | 6.760 | 6.677 | 6.728 | 909,387 | +0.02(+0.29%) |
Jan 02, 2003 | 6.786 | 6.805 | 6.696 | 6.709 | 1,367,001 | +0.00(+0.05%) |
Dec 31, 2002 | 6.680 | 6.712 | 6.575 | 6.706 | 1,222,458 | +0.04(+0.62%) |
Dec 30, 2002 | 6.636 | 6.671 | 6.425 | 6.664 | 985,308 | +0.03(+0.48%) |
Dec 27, 2002 | 6.632 | 6.664 | 6.543 | 6.632 | 620,302 | -0.03(-0.38%) |
Dec 26, 2002 | 6.715 | 6.741 | 6.632 | 6.658 | 926,907 | -0.05(-0.81%) |
Dec 24, 2002 | 6.795 | 6.795 | 6.677 | 6.712 | 1,076,247 | -0.09(-1.32%) |
Dec 23, 2002 | 6.616 | 6.920 | 6.597 | 6.802 | 683,709 | +0.15(+2.21%) |
Dec 20, 2002 | 6.616 | 6.699 | 6.552 | 6.655 | 2,439,285 | +0.10(+1.51%) |
Dec 19, 2002 | 6.709 | 6.712 | 6.546 | 6.556 | 1,018,472 | -0.16(-2.33%) |
Dec 18, 2002 | 6.712 | 6.760 | 6.616 | 6.712 | 677,660 | +0.00(+0.00%) |
Dec 17, 2002 | 6.552 | 6.808 | 6.533 | 6.712 | 1,231,427 | +0.16(+2.44%) |
Dec 16, 2002 | 6.472 | 6.616 | 6.441 | 6.552 | 1,155,088 | +0.11(+1.74%) |
Dec 13, 2002 | 6.504 | 6.504 | 6.361 | 6.441 | 1,487,974 | -0.11(-1.71%) |
Dec 12, 2002 | 6.437 | 6.699 | 6.437 | 6.552 | 1,344,683 | +0.10(+1.54%) |
Dec 11, 2002 | 6.425 | 6.536 | 6.367 | 6.453 | 1,183,037 | -0.02(-0.30%) |
Dec 10, 2002 | 6.632 | 6.632 | 6.441 | 6.472 | 992,608 | -0.13(-1.98%) |
Dec 09, 2002 | 6.728 | 6.738 | 6.568 | 6.604 | 1,249,781 | -0.20(-3.00%) |
Dec 06, 2002 | 6.744 | 6.824 | 6.687 | 6.808 | 533,952 | +0.05(+0.76%) |
Dec 05, 2002 | 6.744 | 6.805 | 6.613 | 6.757 | 611,542 | +0.04(+0.62%) |
Dec 04, 2002 | 6.677 | 6.728 | 6.572 | 6.715 | 1,006,374 | +0.06(+0.91%) |
Dec 03, 2002 | 6.760 | 6.776 | 6.524 | 6.655 | 2,349,806 | -0.19(-2.71%) |