Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 5.728 | 5.728 | 5.605 | 5.705 | 91,265 | +0.01(+0.10%) |
Feb 27, 2003 | 5.728 | 5.767 | 5.616 | 5.700 | 175,373 | -0.04(-0.78%) |
Feb 26, 2003 | 5.778 | 5.778 | 5.599 | 5.745 | 179,310 | -0.03(-0.58%) |
Feb 25, 2003 | 5.588 | 5.784 | 5.588 | 5.778 | 283,460 | +0.08(+1.47%) |
Feb 24, 2003 | 5.895 | 5.895 | 5.594 | 5.694 | 248,564 | -0.22(-3.69%) |
Feb 21, 2003 | 5.962 | 6.024 | 5.845 | 5.912 | 122,224 | -0.05(-0.84%) |
Feb 20, 2003 | 5.923 | 6.018 | 5.895 | 5.962 | 461,159 | +0.04(+0.76%) |
Feb 19, 2003 | 5.812 | 5.951 | 5.812 | 5.918 | 268,786 | +0.02(+0.38%) |
Feb 18, 2003 | 5.867 | 5.940 | 5.800 | 5.895 | 167,857 | -0.02(-0.28%) |
Feb 14, 2003 | 5.879 | 5.957 | 5.828 | 5.912 | 157,477 | +0.03(+0.47%) |
Feb 13, 2003 | 5.728 | 5.890 | 5.644 | 5.884 | 237,827 | +0.18(+3.24%) |
Feb 12, 2003 | 5.867 | 5.867 | 5.644 | 5.700 | 266,817 | -0.11(-1.92%) |
Feb 11, 2003 | 5.862 | 5.957 | 5.733 | 5.812 | 226,553 | -0.11(-1.79%) |
Feb 10, 2003 | 5.840 | 5.918 | 5.817 | 5.918 | 229,237 | +0.13(+2.32%) |
Feb 07, 2003 | 5.795 | 5.895 | 5.711 | 5.784 | 292,586 | -0.06(-1.05%) |
Feb 06, 2003 | 5.812 | 5.946 | 5.812 | 5.845 | 319,608 | +0.03(+0.58%) |
Feb 05, 2003 | 6.018 | 6.018 | 5.812 | 5.812 | 290,797 | -0.15(-2.53%) |
Feb 04, 2003 | 6.080 | 6.080 | 5.895 | 5.962 | 252,143 | -0.13(-2.20%) |
Feb 03, 2003 | 6.147 | 6.175 | 6.007 | 6.097 | 197,921 | +0.01(+0.09%) |
Jan 31, 2003 | 6.035 | 6.141 | 6.024 | 6.091 | 338,219 | +0.07(+1.11%) |
Jan 30, 2003 | 6.069 | 6.069 | 5.867 | 6.024 | 488,897 | -0.04(-0.74%) |
Jan 29, 2003 | 6.203 | 6.231 | 6.046 | 6.069 | 341,082 | -0.08(-1.27%) |
Jan 28, 2003 | 6.074 | 6.259 | 6.041 | 6.147 | 184,857 | +0.07(+1.20%) |
Jan 27, 2003 | 6.320 | 6.326 | 6.057 | 6.074 | 243,732 | -0.19(-3.03%) |
Jan 24, 2003 | 6.465 | 6.471 | 6.264 | 6.264 | 231,206 | -0.20(-3.11%) |
Jan 23, 2003 | 6.415 | 6.521 | 6.359 | 6.465 | 153,898 | +0.07(+1.14%) |
Jan 22, 2003 | 6.342 | 6.505 | 6.281 | 6.393 | 272,186 | +0.02(+0.35%) |
Jan 21, 2003 | 6.454 | 6.516 | 6.287 | 6.370 | 226,553 | +0.03(+0.44%) |
Jan 17, 2003 | 6.510 | 6.516 | 6.298 | 6.342 | 254,469 | -0.13(-1.99%) |
Jan 16, 2003 | 6.566 | 6.566 | 6.454 | 6.471 | 219,037 | -0.09(-1.45%) |
Jan 15, 2003 | 6.627 | 6.678 | 6.549 | 6.566 | 194,520 | -0.11(-1.67%) |
Jan 14, 2003 | 6.717 | 6.717 | 6.611 | 6.678 | 156,762 | -0.02(-0.25%) |
Jan 13, 2003 | 6.627 | 6.834 | 6.577 | 6.695 | 222,974 | +0.03(+0.50%) |
Jan 10, 2003 | 6.700 | 6.728 | 6.505 | 6.661 | 210,268 | -0.03(-0.50%) |
Jan 09, 2003 | 6.773 | 6.873 | 6.672 | 6.695 | 193,984 | -0.02(-0.33%) |
Jan 08, 2003 | 6.622 | 6.912 | 6.549 | 6.717 | 231,385 | -0.01(-0.08%) |
Jan 07, 2003 | 7.069 | 7.069 | 6.717 | 6.722 | 280,775 | -0.14(-2.04%) |
Jan 06, 2003 | 6.622 | 6.929 | 6.622 | 6.862 | 334,819 | +0.27(+4.07%) |
Jan 03, 2003 | 6.594 | 6.700 | 6.527 | 6.594 | 202,394 | +0.00(+0.00%) |
Jan 02, 2003 | 6.516 | 6.644 | 6.460 | 6.594 | 363,809 | +0.13(+2.08%) |
Dec 31, 2002 | 6.443 | 6.611 | 6.426 | 6.460 | 296,344 | +0.02(+0.26%) |
Dec 30, 2002 | 6.482 | 6.622 | 6.410 | 6.443 | 428,948 | -0.08(-1.28%) |
Dec 27, 2002 | 6.538 | 6.706 | 6.516 | 6.527 | 221,900 | -0.01(-0.17%) |
Dec 26, 2002 | 6.482 | 6.683 | 6.482 | 6.538 | 181,457 | +0.00(+0.00%) |
Dec 24, 2002 | 6.482 | 6.588 | 6.465 | 6.538 | 167,141 | +0.03(+0.43%) |
Dec 23, 2002 | 6.482 | 6.588 | 6.432 | 6.510 | 241,585 | +0.03(+0.43%) |
Dec 20, 2002 | 6.762 | 6.762 | 6.443 | 6.482 | 411,410 | -0.08(-1.28%) |
Dec 19, 2002 | 6.544 | 6.566 | 6.331 | 6.566 | 444,696 | +0.08(+1.21%) |
Dec 18, 2002 | 6.426 | 6.493 | 6.259 | 6.488 | 346,988 | +0.01(+0.09%) |
Dec 17, 2002 | 6.477 | 6.560 | 6.348 | 6.482 | 688,786 | +0.01(+0.09%) |
Dec 16, 2002 | 6.426 | 6.477 | 6.320 | 6.477 | 414,095 | +0.06(+0.87%) |
Dec 13, 2002 | 6.337 | 6.421 | 6.236 | 6.421 | 366,136 | +0.11(+1.68%) |
Dec 12, 2002 | 6.421 | 6.454 | 6.298 | 6.315 | 299,386 | -0.05(-0.79%) |
Dec 11, 2002 | 6.331 | 6.538 | 6.259 | 6.365 | 431,095 | +0.13(+2.06%) |
Dec 10, 2002 | 6.147 | 6.549 | 5.962 | 6.236 | 1,378,826 | +0.64(+11.49%) |
Dec 09, 2002 | 5.571 | 5.644 | 5.460 | 5.594 | 338,398 | +0.08(+1.42%) |
Dec 06, 2002 | 5.471 | 5.605 | 5.393 | 5.515 | 331,240 | +0.04(+0.82%) |
Dec 05, 2002 | 5.448 | 5.521 | 5.314 | 5.471 | 257,512 | -0.01(-0.10%) |
Dec 04, 2002 | 5.448 | 5.532 | 5.448 | 5.476 | 357,367 | -0.01(-0.10%) |
Dec 03, 2002 | 5.476 | 5.616 | 5.460 | 5.482 | 308,871 | -0.03(-0.51%) |