Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 6.532 | 6.637 | 6.480 | 6.512 | 475,688 | -0.01(-0.13%) |
Feb 27, 2003 | 6.545 | 6.577 | 6.490 | 6.521 | 352,309 | -0.02(-0.28%) |
Feb 26, 2003 | 6.619 | 6.656 | 6.539 | 6.539 | 613,140 | -0.08(-1.21%) |
Feb 25, 2003 | 6.395 | 6.628 | 6.384 | 6.619 | 419,394 | +0.22(+3.50%) |
Feb 24, 2003 | 6.570 | 6.578 | 6.331 | 6.395 | 682,570 | -0.19(-2.90%) |
Feb 21, 2003 | 6.507 | 6.620 | 6.465 | 6.586 | 237,375 | +0.10(+1.54%) |
Feb 20, 2003 | 6.608 | 6.656 | 6.481 | 6.486 | 511,810 | -0.12(-1.85%) |
Feb 19, 2003 | 6.555 | 6.627 | 6.491 | 6.608 | 606,104 | +0.05(+0.81%) |
Feb 18, 2003 | 6.443 | 6.541 | 6.351 | 6.555 | 522,600 | +0.13(+1.99%) |
Feb 14, 2003 | 6.205 | 6.427 | 6.205 | 6.427 | 452,701 | +0.25(+3.97%) |
Feb 13, 2003 | 6.253 | 6.256 | 6.130 | 6.182 | 584,993 | -0.08(-1.31%) |
Feb 12, 2003 | 6.310 | 6.331 | 6.248 | 6.264 | 457,392 | -0.07(-1.06%) |
Feb 11, 2003 | 6.359 | 6.396 | 6.322 | 6.331 | 444,257 | -0.02(-0.32%) |
Feb 10, 2003 | 6.274 | 6.351 | 6.249 | 6.351 | 429,714 | +0.06(+0.98%) |
Feb 07, 2003 | 6.395 | 6.408 | 6.264 | 6.289 | 303,052 | -0.11(-1.65%) |
Feb 06, 2003 | 6.560 | 6.603 | 6.395 | 6.395 | 227,992 | -0.17(-2.64%) |
Feb 05, 2003 | 6.653 | 6.653 | 6.544 | 6.569 | 392,654 | -0.09(-1.34%) |
Feb 04, 2003 | 6.597 | 6.660 | 6.561 | 6.658 | 480,848 | +0.07(+1.08%) |
Feb 03, 2003 | 6.672 | 6.672 | 6.557 | 6.587 | 307,274 | -0.10(-1.55%) |
Jan 31, 2003 | 6.443 | 6.708 | 6.443 | 6.690 | 561,537 | +0.24(+3.75%) |
Jan 30, 2003 | 6.640 | 6.640 | 6.368 | 6.448 | 526,822 | -0.20(-3.04%) |
Jan 29, 2003 | 6.652 | 6.687 | 6.569 | 6.651 | 711,656 | -0.00(-0.03%) |
Jan 28, 2003 | 6.368 | 6.683 | 6.333 | 6.653 | 886,169 | +0.28(+4.45%) |
Jan 27, 2003 | 6.448 | 6.486 | 6.310 | 6.369 | 337,767 | -0.09(-1.39%) |
Jan 24, 2003 | 6.480 | 6.555 | 6.331 | 6.459 | 356,062 | -0.01(-0.18%) |
Jan 23, 2003 | 6.592 | 6.592 | 6.187 | 6.471 | 1,000,165 | -0.10(-1.57%) |
Jan 22, 2003 | 6.608 | 6.667 | 6.539 | 6.574 | 338,705 | -0.02(-0.26%) |
Jan 21, 2003 | 6.821 | 6.843 | 6.553 | 6.591 | 507,588 | -0.22(-3.21%) |
Jan 17, 2003 | 6.970 | 6.970 | 6.767 | 6.810 | 242,535 | -0.16(-2.31%) |
Jan 16, 2003 | 6.925 | 6.989 | 6.924 | 6.970 | 354,186 | +0.05(+0.69%) |
Jan 15, 2003 | 7.034 | 7.082 | 6.923 | 6.923 | 714,001 | -0.10(-1.37%) |
Jan 14, 2003 | 6.912 | 7.046 | 6.848 | 7.018 | 467,244 | +0.09(+1.31%) |
Jan 13, 2003 | 6.860 | 6.942 | 6.848 | 6.928 | 531,044 | +0.12(+1.72%) |
Jan 10, 2003 | 6.750 | 6.840 | 6.717 | 6.811 | 281,941 | +0.06(+0.92%) |
Jan 09, 2003 | 6.694 | 6.782 | 6.694 | 6.749 | 384,679 | +0.06(+0.83%) |
Jan 08, 2003 | 6.779 | 6.779 | 6.535 | 6.693 | 688,669 | -0.08(-1.24%) |
Jan 07, 2003 | 6.837 | 6.849 | 6.750 | 6.778 | 462,553 | -0.07(-1.03%) |
Jan 06, 2003 | 6.697 | 6.848 | 6.697 | 6.848 | 519,785 | +0.19(+2.92%) |
Jan 03, 2003 | 6.683 | 6.699 | 6.560 | 6.654 | 244,881 | -0.04(-0.64%) |
Jan 02, 2003 | 6.560 | 6.756 | 6.549 | 6.697 | 345,742 | +0.14(+2.16%) |
Dec 31, 2002 | 6.435 | 6.619 | 6.425 | 6.555 | 649,263 | +0.14(+2.11%) |
Dec 30, 2002 | 6.374 | 6.438 | 6.310 | 6.419 | 342,458 | +0.06(+1.01%) |
Dec 27, 2002 | 6.406 | 6.454 | 6.315 | 6.356 | 321,816 | -0.05(-0.75%) |
Dec 26, 2002 | 6.262 | 6.457 | 6.246 | 6.403 | 242,535 | +0.14(+2.19%) |
Dec 24, 2002 | 6.182 | 6.279 | 6.173 | 6.266 | 254,732 | +0.07(+1.21%) |
Dec 23, 2002 | 6.188 | 6.230 | 6.160 | 6.191 | 278,188 | +0.01(+0.12%) |
Dec 20, 2002 | 6.198 | 6.214 | 6.118 | 6.184 | 717,754 | +0.01(+0.21%) |
Dec 19, 2002 | 6.196 | 6.239 | 6.152 | 6.171 | 689,607 | -0.05(-0.74%) |
Dec 18, 2002 | 6.318 | 6.318 | 6.209 | 6.217 | 674,126 | -0.11(-1.80%) |
Dec 17, 2002 | 6.396 | 6.396 | 6.302 | 6.331 | 536,674 | -0.06(-1.00%) |
Dec 16, 2002 | 6.395 | 6.474 | 6.352 | 6.395 | 420,332 | +0.00(+0.02%) |
Dec 13, 2002 | 6.475 | 6.475 | 6.370 | 6.394 | 640,819 | -0.12(-1.83%) |
Dec 12, 2002 | 6.629 | 6.629 | 6.513 | 6.513 | 372,012 | -0.12(-1.74%) |
Dec 11, 2002 | 6.619 | 6.693 | 6.525 | 6.628 | 467,244 | -0.01(-0.18%) |
Dec 10, 2002 | 6.552 | 6.640 | 6.512 | 6.640 | 1,351,537 | +0.09(+1.35%) |
Dec 09, 2002 | 6.757 | 6.764 | 6.493 | 6.552 | 819,554 | -0.31(-4.55%) |
Dec 06, 2002 | 6.768 | 6.968 | 6.844 | 6.864 | 605,165 | -0.04(-0.62%) |
Dec 05, 2002 | 6.768 | 6.907 | 6.661 | 6.907 | 758,099 | +0.16(+2.37%) |
Dec 04, 2002 | 6.452 | 6.752 | 6.342 | 6.747 | 905,872 | +0.14(+2.10%) |
Dec 03, 2002 | 6.907 | 6.928 | 6.608 | 6.608 | 705,557 | -0.31(-4.54%) |
Dec 02, 2002 | 6.651 | 6.928 | 6.651 | 6.923 | 637,066 | +0.31(+4.76%) |
Nov 29, 2002 | 6.703 | 6.751 | 6.578 | 6.608 | 141,674 | -0.09(-1.35%) |
Nov 27, 2002 | 6.642 | 6.724 | 6.642 | 6.699 | 602,820 | +0.07(+1.05%) |
Nov 26, 2002 | 6.699 | 6.784 | 6.603 | 6.629 | 857,083 | -0.07(-1.03%) |
Nov 25, 2002 | 6.508 | 6.699 | 6.486 | 6.699 | 533,390 | +0.20(+3.05%) |
Nov 22, 2002 | 6.536 | 6.553 | 6.431 | 6.500 | 291,793 | -0.03(-0.41%) |
Nov 21, 2002 | 6.411 | 6.595 | 6.396 | 6.527 | 517,440 | +0.12(+1.91%) |
Nov 20, 2002 | 6.427 | 6.456 | 6.369 | 6.405 | 256,609 | -0.01(-0.15%) |
Nov 19, 2002 | 6.496 | 6.502 | 6.363 | 6.414 | 359,346 | -0.09(-1.34%) |
Nov 18, 2002 | 6.661 | 6.745 | 6.384 | 6.502 | 1,023,621 | -0.15(-2.29%) |
Nov 15, 2002 | 6.522 | 6.660 | 6.507 | 6.654 | 264,115 | +0.13(+2.01%) |
Nov 14, 2002 | 6.499 | 6.645 | 6.456 | 6.523 | 746,371 | +0.07(+1.14%) |
Nov 13, 2002 | 6.297 | 6.488 | 6.290 | 6.449 | 439,097 | +0.15(+2.44%) |
Nov 12, 2002 | 6.230 | 6.475 | 6.228 | 6.296 | 503,366 | +0.07(+1.06%) |
Nov 11, 2002 | 6.247 | 6.299 | 6.214 | 6.230 | 236,436 | -0.02(-0.26%) |
Nov 08, 2002 | 6.332 | 6.390 | 6.237 | 6.246 | 470,059 | -0.08(-1.28%) |
Nov 07, 2002 | 6.464 | 6.479 | 6.320 | 6.327 | 618,770 | -0.16(-2.43%) |
Nov 06, 2002 | 6.325 | 6.507 | 6.325 | 6.484 | 463,491 | +0.16(+2.53%) |
Nov 05, 2002 | 6.400 | 6.405 | 6.206 | 6.325 | 393,592 | -0.07(-1.17%) |
Nov 04, 2002 | 6.395 | 6.470 | 6.334 | 6.399 | 728,544 | -0.03(-0.46%) |
Nov 01, 2002 | 6.081 | 6.449 | 6.065 | 6.429 | 896,959 | +0.36(+5.92%) |
Oct 31, 2002 | 5.810 | 6.170 | 5.810 | 6.070 | 1,149,815 | +0.26(+4.50%) |
Oct 30, 2002 | 5.478 | 5.850 | 5.478 | 5.809 | 1,522,297 | +0.34(+6.24%) |
Oct 29, 2002 | 5.436 | 5.580 | 5.415 | 5.468 | 1,448,176 | +0.04(+0.69%) |
Oct 28, 2002 | 5.686 | 5.718 | 5.256 | 5.430 | 1,245,046 | -0.24(-4.23%) |
Oct 25, 2002 | 5.633 | 5.697 | 5.629 | 5.670 | 536,674 | +0.03(+0.47%) |
Oct 24, 2002 | 5.861 | 5.909 | 5.644 | 5.644 | 554,969 | -0.21(-3.57%) |
Oct 23, 2002 | 5.768 | 5.872 | 5.768 | 5.852 | 391,246 | +0.08(+1.44%) |
Oct 22, 2002 | 5.851 | 5.857 | 5.718 | 5.769 | 435,344 | -0.08(-1.40%) |
Oct 21, 2002 | 5.883 | 5.913 | 5.767 | 5.851 | 470,997 | -0.05(-0.81%) |
Oct 18, 2002 | 5.921 | 5.921 | 5.834 | 5.899 | 267,868 | -0.04(-0.63%) |
Oct 17, 2002 | 5.862 | 5.947 | 5.822 | 5.937 | 447,541 | +0.13(+2.20%) |
Oct 16, 2002 | 5.921 | 5.931 | 5.745 | 5.809 | 296,953 | -0.11(-1.89%) |
Oct 15, 2002 | 5.681 | 5.921 | 5.649 | 5.921 | 408,135 | +0.27(+4.85%) |
Oct 14, 2002 | 5.702 | 5.702 | 5.629 | 5.647 | 363,099 | -0.09(-1.62%) |
Oct 11, 2002 | 5.702 | 5.787 | 5.681 | 5.739 | 435,813 | +0.05(+0.84%) |
Oct 10, 2002 | 5.468 | 5.702 | 5.468 | 5.691 | 255,201 | +0.24(+4.38%) |
Oct 09, 2002 | 5.581 | 5.617 | 5.429 | 5.453 | 425,961 | -0.13(-2.27%) |
Oct 08, 2002 | 5.596 | 5.660 | 5.452 | 5.580 | 491,638 | -0.03(-0.49%) |
Oct 07, 2002 | 5.864 | 5.865 | 5.536 | 5.607 | 584,524 | -0.26(-4.38%) |
Oct 04, 2002 | 5.982 | 5.986 | 5.834 | 5.864 | 366,383 | -0.09(-1.56%) |
Oct 03, 2002 | 5.958 | 6.086 | 5.907 | 5.957 | 243,942 | -0.03(-0.55%) |
Oct 02, 2002 | 6.214 | 6.219 | 5.990 | 5.990 | 391,715 | -0.21(-3.44%) |
Oct 01, 2002 | 5.889 | 6.203 | 5.889 | 6.203 | 448,010 | +0.19(+3.19%) |
Sep 30, 2002 | 5.761 | 6.038 | 5.633 | 6.011 | 508,526 | +0.23(+4.06%) |
Sep 27, 2002 | 5.878 | 5.947 | 5.760 | 5.777 | 341,989 | -0.12(-2.08%) |
Sep 26, 2002 | 5.766 | 5.945 | 5.766 | 5.899 | 515,563 | +0.15(+2.56%) |
Sep 25, 2002 | 5.436 | 5.827 | 5.436 | 5.752 | 567,167 | +0.34(+6.24%) |
Sep 24, 2002 | 5.638 | 5.639 | 5.341 | 5.414 | 1,053,645 | -0.29(-5.03%) |
Sep 23, 2002 | 5.755 | 5.793 | 5.690 | 5.701 | 212,042 | -0.05(-0.94%) |
Sep 20, 2002 | 5.809 | 5.809 | 5.734 | 5.755 | 521,662 | -0.11(-1.82%) |
Sep 19, 2002 | 6.091 | 6.091 | 5.862 | 5.862 | 289,916 | -0.25(-4.01%) |
Sep 18, 2002 | 6.182 | 6.192 | 6.054 | 6.107 | 171,698 | -0.08(-1.29%) |
Sep 17, 2002 | 6.267 | 6.287 | 6.167 | 6.187 | 166,537 | -0.08(-1.21%) |
Sep 16, 2002 | 6.326 | 6.350 | 6.251 | 6.263 | 125,724 | -0.05(-0.74%) |
Sep 13, 2002 | 6.300 | 6.392 | 6.229 | 6.310 | 263,176 | +0.01(+0.17%) |
Sep 12, 2002 | 6.288 | 6.338 | 6.278 | 6.299 | 211,573 | -0.04(-0.56%) |
Sep 11, 2002 | 6.395 | 6.405 | 6.306 | 6.334 | 112,589 | -0.06(-0.95%) |
Sep 10, 2002 | 6.299 | 6.418 | 6.299 | 6.395 | 639,411 | +0.11(+1.71%) |
Sep 09, 2002 | 6.182 | 6.315 | 6.138 | 6.287 | 452,232 | +0.11(+1.79%) |
Sep 06, 2002 | 6.023 | 6.183 | 6.023 | 6.176 | 186,710 | +0.15(+2.57%) |
Sep 05, 2002 | 6.086 | 6.087 | 5.981 | 6.022 | 197,030 | -0.07(-1.15%) |
Sep 04, 2002 | 5.873 | 6.107 | 5.873 | 6.092 | 256,139 | +0.22(+3.74%) |
Sep 03, 2002 | 6.027 | 6.037 | 5.873 | 5.873 | 138,859 | -0.13(-2.22%) |
Aug 30, 2002 | 5.990 | 6.049 | 5.990 | 6.006 | 157,624 | +0.02(+0.39%) |
Aug 29, 2002 | 5.681 | 5.995 | 5.676 | 5.982 | 423,146 | +0.20(+3.37%) |
Aug 28, 2002 | 5.919 | 5.919 | 5.787 | 5.787 | 268,806 | -0.13(-2.25%) |
Aug 27, 2002 | 6.075 | 6.097 | 5.921 | 5.921 | 289,447 | -0.15(-2.54%) |
Aug 26, 2002 | 5.985 | 6.086 | 5.985 | 6.075 | 375,296 | +0.07(+1.14%) |
Aug 23, 2002 | 6.039 | 6.074 | 6.007 | 6.007 | 369,198 | -0.03(-0.53%) |
Aug 22, 2002 | 6.072 | 6.072 | 5.961 | 6.039 | 301,644 | -0.03(-0.54%) |
Aug 21, 2002 | 5.990 | 6.072 | 5.969 | 6.072 | 496,329 | +0.09(+1.46%) |
Aug 20, 2002 | 6.075 | 6.075 | 5.958 | 5.985 | 357,000 | -0.01(-0.18%) |
Aug 16, 2002 | 6.001 | 6.033 | 5.942 | 5.995 | 350,902 | -0.02(-0.35%) |
Aug 15, 2002 | 6.049 | 6.049 | 5.979 | 6.017 | 467,244 | -0.03(-0.44%) |
Aug 14, 2002 | 6.049 | 6.075 | 6.006 | 6.043 | 312,903 | -0.00(-0.04%) |
Aug 13, 2002 | 6.043 | 6.072 | 6.027 | 6.045 | 257,547 | +0.02(+0.30%) |
Aug 12, 2002 | 5.979 | 6.036 | 5.931 | 6.027 | 228,461 | +0.01(+0.09%) |
Aug 07, 2002 | 6.043 | 6.091 | 5.947 | 6.022 | 177,327 | -0.01(-0.18%) |
Aug 06, 2002 | 5.969 | 6.107 | 5.969 | 6.033 | 601,412 | +0.06(+1.07%) |
Aug 05, 2002 | 5.808 | 6.051 | 5.799 | 5.969 | 466,775 | +0.17(+2.90%) |
Aug 02, 2002 | 6.043 | 6.118 | 5.800 | 5.800 | 371,074 | -0.24(-4.02%) |
Aug 01, 2002 | 5.855 | 6.246 | 5.846 | 6.043 | 459,269 | +0.19(+3.18%) |
Jul 31, 2002 | 6.081 | 6.081 | 5.889 | 5.857 | 315,718 | -0.22(-3.68%) |
Jul 30, 2002 | 6.171 | 6.288 | 5.942 | 6.081 | 488,354 | -0.10(-1.62%) |
Jul 29, 2002 | 5.862 | 6.240 | 5.862 | 6.181 | 869,280 | +0.30(+5.15%) |
Jul 26, 2002 | 5.739 | 5.899 | 5.707 | 5.878 | 443,319 | +0.22(+3.86%) |
Jul 25, 2002 | 5.265 | 5.795 | 5.265 | 5.660 | 2,629,891 | +0.39(+7.49%) |
Jul 24, 2002 | 5.025 | 5.348 | 5.009 | 5.265 | 604,696 | +0.23(+4.66%) |
Jul 23, 2002 | 5.137 | 5.212 | 5.009 | 5.031 | 317,125 | -0.10(-1.87%) |
Jul 22, 2002 | 5.009 | 5.143 | 4.926 | 5.127 | 560,599 | +0.12(+2.34%) |
Jul 19, 2002 | 5.457 | 5.462 | 5.009 | 5.009 | 765,605 | -0.59(-10.60%) |
Jul 17, 2002 | 5.700 | 5.750 | 5.515 | 5.603 | 433,467 | -0.51(-8.33%) |