Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 5.724 | 5.724 | 5.602 | 5.702 | 91,319 | +0.01(+0.10%) |
Feb 27, 2003 | 5.724 | 5.763 | 5.613 | 5.696 | 175,477 | -0.04(-0.78%) |
Feb 26, 2003 | 5.775 | 5.775 | 5.596 | 5.741 | 179,416 | -0.03(-0.58%) |
Feb 25, 2003 | 5.585 | 5.780 | 5.585 | 5.775 | 283,629 | +0.08(+1.47%) |
Feb 24, 2003 | 5.892 | 5.892 | 5.590 | 5.691 | 248,712 | -0.22(-3.69%) |
Feb 21, 2003 | 5.959 | 6.020 | 5.842 | 5.909 | 122,297 | -0.05(-0.84%) |
Feb 20, 2003 | 5.920 | 6.015 | 5.892 | 5.959 | 461,434 | +0.04(+0.76%) |
Feb 19, 2003 | 5.808 | 5.948 | 5.808 | 5.914 | 268,946 | +0.02(+0.38%) |
Feb 18, 2003 | 5.864 | 5.937 | 5.797 | 5.892 | 167,957 | -0.02(-0.28%) |
Feb 14, 2003 | 5.875 | 5.953 | 5.825 | 5.909 | 157,571 | +0.03(+0.47%) |
Feb 13, 2003 | 5.724 | 5.886 | 5.641 | 5.881 | 237,969 | +0.18(+3.24%) |
Feb 12, 2003 | 5.864 | 5.864 | 5.641 | 5.696 | 266,976 | -0.11(-1.92%) |
Feb 11, 2003 | 5.858 | 5.953 | 5.730 | 5.808 | 226,688 | -0.11(-1.79%) |
Feb 10, 2003 | 5.836 | 5.914 | 5.814 | 5.914 | 229,374 | +0.13(+2.32%) |
Feb 07, 2003 | 5.791 | 5.892 | 5.708 | 5.780 | 292,761 | -0.06(-1.05%) |
Feb 06, 2003 | 5.808 | 5.942 | 5.808 | 5.842 | 319,799 | +0.03(+0.58%) |
Feb 05, 2003 | 6.015 | 6.015 | 5.808 | 5.808 | 290,970 | -0.15(-2.53%) |
Feb 04, 2003 | 6.076 | 6.076 | 5.892 | 5.959 | 252,293 | -0.13(-2.20%) |
Feb 03, 2003 | 6.143 | 6.171 | 6.004 | 6.093 | 198,039 | +0.01(+0.09%) |
Jan 31, 2003 | 6.032 | 6.138 | 6.020 | 6.087 | 338,421 | +0.07(+1.11%) |
Jan 30, 2003 | 6.065 | 6.065 | 5.864 | 6.020 | 489,188 | -0.04(-0.74%) |
Jan 29, 2003 | 6.199 | 6.227 | 6.043 | 6.065 | 341,286 | -0.08(-1.27%) |
Jan 28, 2003 | 6.071 | 6.255 | 6.037 | 6.143 | 184,967 | +0.07(+1.20%) |
Jan 27, 2003 | 6.316 | 6.322 | 6.054 | 6.071 | 243,878 | -0.19(-3.03%) |
Jan 24, 2003 | 6.462 | 6.467 | 6.261 | 6.261 | 231,343 | -0.20(-3.11%) |
Jan 23, 2003 | 6.411 | 6.517 | 6.355 | 6.462 | 153,990 | +0.07(+1.14%) |
Jan 22, 2003 | 6.339 | 6.501 | 6.277 | 6.389 | 272,348 | +0.02(+0.35%) |
Jan 21, 2003 | 6.450 | 6.512 | 6.283 | 6.367 | 226,688 | +0.03(+0.44%) |
Jan 17, 2003 | 6.506 | 6.512 | 6.294 | 6.339 | 254,621 | -0.13(-1.99%) |
Jan 16, 2003 | 6.562 | 6.562 | 6.450 | 6.467 | 219,167 | -0.09(-1.45%) |
Jan 15, 2003 | 6.624 | 6.674 | 6.545 | 6.562 | 194,636 | -0.11(-1.67%) |
Jan 14, 2003 | 6.713 | 6.713 | 6.607 | 6.674 | 156,855 | -0.02(-0.25%) |
Jan 13, 2003 | 6.624 | 6.830 | 6.573 | 6.691 | 223,107 | +0.03(+0.50%) |
Jan 10, 2003 | 6.696 | 6.724 | 6.501 | 6.657 | 210,394 | -0.03(-0.50%) |
Jan 09, 2003 | 6.769 | 6.869 | 6.668 | 6.691 | 194,099 | -0.02(-0.33%) |
Jan 08, 2003 | 6.618 | 6.908 | 6.545 | 6.713 | 231,523 | -0.01(-0.08%) |
Jan 07, 2003 | 7.065 | 7.065 | 6.713 | 6.718 | 280,943 | -0.14(-2.04%) |
Jan 06, 2003 | 6.618 | 6.925 | 6.618 | 6.858 | 335,019 | +0.27(+4.07%) |
Jan 03, 2003 | 6.590 | 6.696 | 6.523 | 6.590 | 202,515 | +0.00(+0.00%) |
Jan 02, 2003 | 6.512 | 6.640 | 6.456 | 6.590 | 364,026 | +0.13(+2.08%) |
Dec 31, 2002 | 6.439 | 6.607 | 6.422 | 6.456 | 296,521 | +0.02(+0.26%) |
Dec 30, 2002 | 6.478 | 6.618 | 6.406 | 6.439 | 429,203 | -0.08(-1.28%) |
Dec 27, 2002 | 6.534 | 6.702 | 6.512 | 6.523 | 222,032 | -0.01(-0.17%) |
Dec 26, 2002 | 6.478 | 6.679 | 6.478 | 6.534 | 181,565 | +0.00(+0.00%) |
Dec 24, 2002 | 6.478 | 6.584 | 6.462 | 6.534 | 167,240 | +0.03(+0.43%) |
Dec 23, 2002 | 6.478 | 6.584 | 6.428 | 6.506 | 241,729 | +0.03(+0.43%) |
Dec 20, 2002 | 6.758 | 6.758 | 6.439 | 6.478 | 411,656 | -0.08(-1.28%) |
Dec 19, 2002 | 6.540 | 6.562 | 6.328 | 6.562 | 444,961 | +0.08(+1.21%) |
Dec 18, 2002 | 6.422 | 6.489 | 6.255 | 6.484 | 347,195 | +0.01(+0.09%) |
Dec 17, 2002 | 6.473 | 6.557 | 6.344 | 6.478 | 689,197 | +0.01(+0.09%) |
Dec 16, 2002 | 6.422 | 6.473 | 6.316 | 6.473 | 414,342 | +0.06(+0.87%) |
Dec 13, 2002 | 6.333 | 6.417 | 6.233 | 6.417 | 366,354 | +0.11(+1.68%) |
Dec 12, 2002 | 6.417 | 6.450 | 6.294 | 6.311 | 299,565 | -0.05(-0.79%) |
Dec 11, 2002 | 6.328 | 6.534 | 6.255 | 6.361 | 431,352 | +0.13(+2.06%) |
Dec 10, 2002 | 6.143 | 6.545 | 5.959 | 6.233 | 1,379,648 | +0.64(+11.49%) |
Dec 09, 2002 | 5.568 | 5.641 | 5.456 | 5.590 | 338,600 | +0.08(+1.42%) |
Dec 06, 2002 | 5.467 | 5.602 | 5.389 | 5.512 | 331,437 | +0.04(+0.82%) |
Dec 05, 2002 | 5.445 | 5.518 | 5.311 | 5.467 | 257,665 | -0.01(-0.10%) |
Dec 04, 2002 | 5.445 | 5.529 | 5.445 | 5.473 | 357,580 | -0.01(-0.10%) |
Dec 03, 2002 | 5.473 | 5.613 | 5.456 | 5.479 | 309,055 | -0.03(-0.51%) |