Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 7.011 | 7.171 | 6.867 | 7.171 | 75,778 | +0.16(+2.24%) |
Feb 27, 2003 | 7.171 | 7.171 | 7.013 | 7.013 | 19,132 | -0.13(-1.83%) |
Feb 26, 2003 | 7.165 | 7.171 | 7.131 | 7.144 | 7,127 | +0.00(+0.00%) |
Feb 25, 2003 | 7.157 | 7.184 | 7.144 | 7.144 | 4,501 | +0.01(+0.19%) |
Feb 24, 2003 | 7.189 | 7.189 | 7.125 | 7.131 | 6,752 | -0.04(-0.56%) |
Feb 21, 2003 | 7.211 | 7.211 | 7.171 | 7.171 | 3,001 | -0.03(-0.37%) |
Feb 20, 2003 | 7.203 | 7.203 | 7.197 | 7.197 | 1,500 | +0.00(+0.04%) |
Feb 19, 2003 | 7.243 | 7.243 | 7.195 | 7.195 | 3,376 | -0.06(-0.84%) |
Feb 18, 2003 | 7.291 | 7.304 | 7.211 | 7.256 | 11,254 | -0.01(-0.11%) |
Feb 14, 2003 | 7.171 | 7.264 | 7.131 | 7.264 | 14,255 | +0.04(+0.55%) |
Feb 13, 2003 | 7.109 | 7.277 | 7.109 | 7.224 | 18,757 | +0.15(+2.11%) |
Feb 12, 2003 | 7.085 | 7.136 | 7.064 | 7.075 | 25,884 | +0.04(+0.61%) |
Feb 11, 2003 | 7.019 | 7.032 | 7.008 | 7.032 | 5,627 | +0.04(+0.53%) |
Feb 10, 2003 | 6.957 | 6.995 | 6.957 | 6.995 | 13,505 | +0.05(+0.65%) |
Feb 07, 2003 | 6.965 | 6.973 | 6.949 | 6.949 | 3,376 | +0.02(+0.23%) |
Feb 06, 2003 | 6.979 | 6.979 | 6.931 | 6.933 | 7,127 | -0.04(-0.54%) |
Feb 05, 2003 | 7.011 | 7.032 | 6.971 | 6.971 | 7,878 | -0.01(-0.08%) |
Feb 04, 2003 | 6.971 | 6.976 | 6.971 | 6.976 | 1,875 | +0.02(+0.27%) |
Feb 03, 2003 | 6.952 | 6.971 | 6.952 | 6.957 | 8,253 | -0.01(-0.19%) |
Jan 31, 2003 | 6.971 | 6.971 | 6.971 | 6.971 | 750 | +0.01(+0.19%) |
Jan 30, 2003 | 6.987 | 6.987 | 6.957 | 6.957 | 5,627 | -0.01(-0.19%) |
Jan 29, 2003 | 6.971 | 6.971 | 6.971 | 6.971 | 375 | +0.01(+0.19%) |
Jan 28, 2003 | 6.957 | 6.957 | 6.944 | 6.957 | 3,751 | +0.01(+0.19%) |
Jan 27, 2003 | 6.944 | 6.944 | 6.944 | 6.944 | 1,125 | -0.01(-0.19%) |
Jan 24, 2003 | 6.987 | 6.987 | 6.957 | 6.957 | 4,126 | -0.02(-0.31%) |
Jan 23, 2003 | 6.949 | 6.979 | 6.949 | 6.979 | 2,626 | +0.04(+0.61%) |
Jan 22, 2003 | 6.944 | 6.987 | 6.936 | 6.936 | 6,752 | -0.02(-0.31%) |
Jan 21, 2003 | 6.984 | 6.984 | 6.957 | 6.957 | 4,126 | +0.00(+0.00%) |
Jan 17, 2003 | 6.965 | 6.965 | 6.957 | 6.957 | 1,125 | -0.01(-0.19%) |
Jan 16, 2003 | 6.957 | 6.979 | 6.957 | 6.971 | 2,250 | +0.03(+0.38%) |
Jan 15, 2003 | 6.984 | 6.989 | 6.936 | 6.944 | 8,253 | -0.04(-0.57%) |
Jan 14, 2003 | 6.949 | 7.003 | 6.949 | 6.984 | 3,751 | +0.04(+0.54%) |
Jan 13, 2003 | 6.955 | 6.955 | 6.947 | 6.947 | 1,500 | -0.01(-0.15%) |
Jan 10, 2003 | 6.957 | 6.957 | 6.957 | 6.957 | 1,125 | +0.01(+0.19%) |
Jan 09, 2003 | 6.955 | 6.955 | 6.917 | 6.944 | 4,876 | -0.01(-0.19%) |
Jan 08, 2003 | 6.917 | 6.957 | 6.915 | 6.957 | 11,629 | +0.06(+0.85%) |
Jan 07, 2003 | 6.917 | 6.936 | 6.899 | 6.899 | 9,378 | -0.01(-0.15%) |
Jan 06, 2003 | 6.931 | 6.931 | 6.909 | 6.909 | 1,875 | -0.03(-0.38%) |
Jan 03, 2003 | 6.931 | 6.936 | 6.928 | 6.936 | 3,376 | +0.02(+0.27%) |
Jan 02, 2003 | 6.899 | 6.931 | 6.899 | 6.917 | 7,127 | +0.04(+0.54%) |
Dec 31, 2002 | 6.891 | 6.891 | 6.880 | 6.880 | 3,001 | +0.00(+0.00%) |
Dec 30, 2002 | 6.891 | 6.891 | 6.880 | 6.880 | 3,376 | +0.00(+0.00%) |
Dec 27, 2002 | 6.757 | 6.880 | 6.757 | 6.880 | 13,880 | +0.15(+2.22%) |
Dec 26, 2002 | 6.728 | 6.731 | 6.691 | 6.731 | 5,627 | +0.00(+0.00%) |
Dec 24, 2002 | 6.736 | 6.736 | 6.712 | 6.731 | 3,376 | -0.01(-0.08%) |
Dec 23, 2002 | 6.781 | 6.781 | 6.736 | 6.736 | 6,752 | -0.05(-0.67%) |
Dec 20, 2002 | 6.784 | 6.797 | 6.781 | 6.781 | 4,501 | +0.01(+0.20%) |
Dec 19, 2002 | 6.771 | 6.771 | 6.768 | 6.768 | 1,125 | +0.01(+0.12%) |
Dec 18, 2002 | 6.755 | 6.760 | 6.752 | 6.760 | 3,751 | +0.02(+0.24%) |
Dec 17, 2002 | 6.744 | 6.744 | 6.744 | 6.744 | 375 | +0.02(+0.32%) |
Dec 16, 2002 | 6.691 | 6.723 | 6.677 | 6.723 | 9,003 | +0.03(+0.40%) |
Dec 13, 2002 | 6.696 | 6.696 | 6.696 | 6.696 | 750 | +0.00(+0.00%) |
Dec 12, 2002 | 6.757 | 6.757 | 6.691 | 6.696 | 11,254 | -0.07(-1.10%) |
Dec 11, 2002 | 6.707 | 6.771 | 6.707 | 6.771 | 4,876 | +0.07(+0.99%) |
Dec 10, 2002 | 6.704 | 6.704 | 6.704 | 6.704 | 375 | +0.01(+0.08%) |
Dec 09, 2002 | 6.701 | 6.701 | 6.699 | 6.699 | 750 | +0.01(+0.12%) |
Dec 06, 2002 | 6.643 | 6.707 | 6.643 | 6.691 | 7,878 | +0.05(+0.76%) |
Dec 05, 2002 | 6.640 | 6.661 | 6.640 | 6.640 | 8,253 | -0.01(-0.16%) |
Dec 04, 2002 | 6.653 | 6.664 | 6.651 | 6.651 | 3,376 | +0.00(+0.00%) |
Dec 03, 2002 | 6.651 | 6.659 | 6.651 | 6.651 | 6,002 | -0.00(-0.04%) |