Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 6.508 | 6.612 | 6.456 | 6.488 | 477,461 | -0.01(-0.13%) |
Feb 27, 2003 | 6.521 | 6.553 | 6.466 | 6.496 | 353,622 | -0.02(-0.28%) |
Feb 26, 2003 | 6.594 | 6.631 | 6.515 | 6.515 | 615,426 | -0.08(-1.21%) |
Feb 25, 2003 | 6.371 | 6.604 | 6.361 | 6.594 | 420,957 | +0.22(+3.50%) |
Feb 24, 2003 | 6.545 | 6.554 | 6.307 | 6.371 | 685,115 | -0.19(-2.90%) |
Feb 21, 2003 | 6.483 | 6.595 | 6.441 | 6.561 | 238,259 | +0.10(+1.54%) |
Feb 20, 2003 | 6.584 | 6.631 | 6.457 | 6.461 | 513,718 | -0.12(-1.85%) |
Feb 19, 2003 | 6.530 | 6.603 | 6.467 | 6.584 | 608,363 | +0.05(+0.81%) |
Feb 18, 2003 | 6.419 | 6.517 | 6.328 | 6.530 | 524,548 | +0.13(+1.99%) |
Feb 14, 2003 | 6.182 | 6.403 | 6.182 | 6.403 | 454,389 | +0.24(+3.97%) |
Feb 13, 2003 | 6.230 | 6.233 | 6.107 | 6.159 | 587,174 | -0.08(-1.31%) |
Feb 12, 2003 | 6.286 | 6.307 | 6.225 | 6.241 | 459,097 | -0.07(-1.06%) |
Feb 11, 2003 | 6.335 | 6.372 | 6.299 | 6.307 | 445,913 | -0.02(-0.32%) |
Feb 10, 2003 | 6.251 | 6.328 | 6.226 | 6.328 | 431,316 | +0.06(+0.98%) |
Feb 07, 2003 | 6.371 | 6.384 | 6.241 | 6.266 | 304,181 | -0.11(-1.65%) |
Feb 06, 2003 | 6.536 | 6.578 | 6.371 | 6.371 | 228,842 | -0.17(-2.64%) |
Feb 05, 2003 | 6.628 | 6.628 | 6.520 | 6.544 | 394,117 | -0.09(-1.34%) |
Feb 04, 2003 | 6.573 | 6.636 | 6.537 | 6.633 | 482,641 | +0.07(+1.08%) |
Feb 03, 2003 | 6.647 | 6.647 | 6.533 | 6.562 | 308,419 | -0.10(-1.55%) |
Jan 31, 2003 | 6.419 | 6.683 | 6.419 | 6.665 | 563,630 | +0.24(+3.75%) |
Jan 30, 2003 | 6.615 | 6.615 | 6.345 | 6.424 | 528,786 | -0.20(-3.04%) |
Jan 29, 2003 | 6.627 | 6.662 | 6.544 | 6.626 | 714,309 | -0.00(-0.03%) |
Jan 28, 2003 | 6.345 | 6.658 | 6.310 | 6.628 | 889,472 | +0.28(+4.45%) |
Jan 27, 2003 | 6.424 | 6.461 | 6.286 | 6.346 | 339,026 | -0.09(-1.39%) |
Jan 24, 2003 | 6.456 | 6.530 | 6.307 | 6.435 | 357,389 | -0.01(-0.18%) |
Jan 23, 2003 | 6.568 | 6.568 | 6.164 | 6.447 | 1,003,893 | -0.10(-1.57%) |
Jan 22, 2003 | 6.584 | 6.642 | 6.515 | 6.550 | 339,967 | -0.02(-0.26%) |
Jan 21, 2003 | 6.796 | 6.817 | 6.528 | 6.567 | 509,480 | -0.22(-3.21%) |
Jan 17, 2003 | 6.945 | 6.945 | 6.742 | 6.784 | 243,439 | -0.16(-2.31%) |
Jan 16, 2003 | 6.899 | 6.963 | 6.898 | 6.945 | 355,506 | +0.05(+0.69%) |
Jan 15, 2003 | 7.008 | 7.056 | 6.897 | 6.897 | 716,663 | -0.10(-1.37%) |
Jan 14, 2003 | 6.886 | 7.020 | 6.822 | 6.992 | 468,986 | +0.09(+1.31%) |
Jan 13, 2003 | 6.834 | 6.916 | 6.822 | 6.902 | 533,024 | +0.12(+1.72%) |
Jan 10, 2003 | 6.725 | 6.815 | 6.692 | 6.785 | 282,992 | +0.06(+0.92%) |
Jan 09, 2003 | 6.670 | 6.757 | 6.670 | 6.724 | 386,112 | +0.06(+0.83%) |
Jan 08, 2003 | 6.753 | 6.753 | 6.510 | 6.669 | 691,236 | -0.08(-1.24%) |
Jan 07, 2003 | 6.812 | 6.824 | 6.725 | 6.752 | 464,277 | -0.07(-1.03%) |
Jan 06, 2003 | 6.672 | 6.822 | 6.672 | 6.822 | 521,723 | +0.19(+2.92%) |
Jan 03, 2003 | 6.658 | 6.674 | 6.536 | 6.629 | 245,793 | -0.04(-0.64%) |
Jan 02, 2003 | 6.536 | 6.731 | 6.525 | 6.672 | 347,030 | +0.14(+2.16%) |
Dec 31, 2002 | 6.412 | 6.594 | 6.401 | 6.530 | 651,683 | +0.13(+2.11%) |
Dec 30, 2002 | 6.350 | 6.414 | 6.286 | 6.396 | 343,734 | +0.06(+1.01%) |
Dec 27, 2002 | 6.382 | 6.430 | 6.292 | 6.332 | 323,016 | -0.05(-0.75%) |
Dec 26, 2002 | 6.238 | 6.433 | 6.223 | 6.380 | 243,439 | +0.14(+2.19%) |
Dec 24, 2002 | 6.159 | 6.255 | 6.150 | 6.243 | 255,682 | +0.07(+1.21%) |
Dec 23, 2002 | 6.165 | 6.207 | 6.138 | 6.168 | 279,225 | +0.01(+0.12%) |
Dec 20, 2002 | 6.175 | 6.191 | 6.095 | 6.161 | 720,430 | +0.01(+0.21%) |
Dec 19, 2002 | 6.173 | 6.216 | 6.129 | 6.148 | 692,178 | -0.05(-0.74%) |
Dec 18, 2002 | 6.295 | 6.295 | 6.186 | 6.194 | 676,639 | -0.11(-1.80%) |
Dec 17, 2002 | 6.372 | 6.372 | 6.279 | 6.307 | 538,674 | -0.06(-1.00%) |
Dec 16, 2002 | 6.371 | 6.450 | 6.329 | 6.371 | 421,899 | +0.00(+0.02%) |
Dec 13, 2002 | 6.451 | 6.451 | 6.347 | 6.370 | 643,207 | -0.12(-1.83%) |
Dec 12, 2002 | 6.605 | 6.605 | 6.489 | 6.489 | 373,399 | -0.11(-1.74%) |
Dec 11, 2002 | 6.594 | 6.669 | 6.501 | 6.604 | 468,986 | -0.01(-0.18%) |
Dec 10, 2002 | 6.527 | 6.615 | 6.488 | 6.615 | 1,356,575 | +0.09(+1.35%) |
Dec 09, 2002 | 6.732 | 6.739 | 6.469 | 6.527 | 822,609 | -0.31(-4.55%) |
Dec 06, 2002 | 6.743 | 6.942 | 6.818 | 6.838 | 607,421 | -0.04(-0.62%) |
Dec 05, 2002 | 6.743 | 6.881 | 6.637 | 6.881 | 760,925 | +0.16(+2.37%) |
Dec 04, 2002 | 6.429 | 6.727 | 6.318 | 6.722 | 909,248 | +0.14(+2.10%) |
Dec 03, 2002 | 6.881 | 6.902 | 6.584 | 6.584 | 708,187 | -0.31(-4.54%) |