Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 5.592 | 5.734 | 5.592 | 5.729 | 82,404 | +0.14(+2.46%) |
Feb 27, 2003 | 5.550 | 5.596 | 5.505 | 5.592 | 34,226 | +0.04(+0.74%) |
Feb 26, 2003 | 5.665 | 5.757 | 5.541 | 5.550 | 166,116 | -0.11(-2.02%) |
Feb 25, 2003 | 5.757 | 5.766 | 5.555 | 5.665 | 91,342 | -0.09(-1.59%) |
Feb 24, 2003 | 5.894 | 5.894 | 5.729 | 5.757 | 135,814 | -0.18(-3.09%) |
Feb 21, 2003 | 5.986 | 5.986 | 5.904 | 5.940 | 68,888 | -0.02(-0.38%) |
Feb 20, 2003 | 6.170 | 6.170 | 5.826 | 5.963 | 220,835 | -0.16(-2.62%) |
Feb 19, 2003 | 6.358 | 6.358 | 6.060 | 6.124 | 161,102 | -0.28(-4.30%) |
Feb 18, 2003 | 6.009 | 6.417 | 5.986 | 6.399 | 120,554 | +0.41(+6.90%) |
Feb 14, 2003 | 5.922 | 6.041 | 5.872 | 5.986 | 480,910 | +0.11(+1.87%) |
Feb 13, 2003 | 5.963 | 5.963 | 5.872 | 5.876 | 154,998 | -0.12(-2.06%) |
Feb 12, 2003 | 5.894 | 6.096 | 5.872 | 6.000 | 305,201 | +0.13(+2.19%) |
Feb 11, 2003 | 5.780 | 6.078 | 5.780 | 5.872 | 244,597 | +0.05(+0.79%) |
Feb 10, 2003 | 5.936 | 5.936 | 5.697 | 5.826 | 274,027 | -0.16(-2.61%) |
Feb 07, 2003 | 6.105 | 6.105 | 5.917 | 5.982 | 82,840 | -0.17(-2.76%) |
Feb 06, 2003 | 6.261 | 6.261 | 6.101 | 6.151 | 256,805 | -0.11(-1.69%) |
Feb 05, 2003 | 6.257 | 6.399 | 6.239 | 6.257 | 168,950 | +0.00(+0.00%) |
Feb 04, 2003 | 6.482 | 6.495 | 6.202 | 6.257 | 174,837 | -0.27(-4.15%) |
Feb 03, 2003 | 6.550 | 6.573 | 6.500 | 6.527 | 44,036 | -0.03(-0.49%) |
Jan 31, 2003 | 6.674 | 6.674 | 6.509 | 6.560 | 309,343 | -0.11(-1.72%) |
Jan 30, 2003 | 6.706 | 6.734 | 6.651 | 6.674 | 222,579 | -0.02(-0.34%) |
Jan 29, 2003 | 6.605 | 6.697 | 6.514 | 6.697 | 170,694 | +0.07(+1.11%) |
Jan 28, 2003 | 6.560 | 6.642 | 6.472 | 6.624 | 240,891 | +0.13(+2.05%) |
Jan 27, 2003 | 6.697 | 6.780 | 6.477 | 6.491 | 247,431 | -0.33(-4.84%) |
Jan 24, 2003 | 7.064 | 7.064 | 6.743 | 6.821 | 385,208 | -0.32(-4.43%) |
Jan 23, 2003 | 7.206 | 7.234 | 7.133 | 7.138 | 414,638 | -0.04(-0.51%) |
Jan 22, 2003 | 7.110 | 7.225 | 7.105 | 7.174 | 256,151 | -0.03(-0.38%) |
Jan 21, 2003 | 7.060 | 7.316 | 6.904 | 7.202 | 335,285 | +0.09(+1.29%) |
Jan 17, 2003 | 7.165 | 7.165 | 7.041 | 7.110 | 333,105 | -0.09(-1.27%) |
Jan 16, 2003 | 7.133 | 7.271 | 7.133 | 7.202 | 183,121 | +0.07(+1.03%) |
Jan 15, 2003 | 7.294 | 7.294 | 7.110 | 7.128 | 193,585 | -0.09(-1.27%) |
Jan 14, 2003 | 7.225 | 7.271 | 7.211 | 7.220 | 218,219 | -0.00(-0.06%) |
Jan 13, 2003 | 7.339 | 7.339 | 7.225 | 7.225 | 25,288 | -0.02(-0.32%) |
Jan 10, 2003 | 7.275 | 7.275 | 7.225 | 7.248 | 80,442 | -0.02(-0.32%) |
Jan 09, 2003 | 7.294 | 7.362 | 7.188 | 7.271 | 328,963 | +0.04(+0.57%) |
Jan 08, 2003 | 7.179 | 7.275 | 7.156 | 7.229 | 297,789 | +0.08(+1.16%) |
Jan 07, 2003 | 7.339 | 7.372 | 7.147 | 7.147 | 267,051 | -0.31(-4.12%) |
Jan 06, 2003 | 7.275 | 7.523 | 7.275 | 7.454 | 250,265 | +0.27(+3.77%) |
Jan 03, 2003 | 7.161 | 7.261 | 7.156 | 7.183 | 232,607 | +0.03(+0.45%) |
Jan 02, 2003 | 6.995 | 7.156 | 6.963 | 7.151 | 86,982 | +0.13(+1.90%) |
Dec 31, 2002 | 7.018 | 7.027 | 6.977 | 7.018 | 61,694 | +0.05(+0.66%) |
Dec 30, 2002 | 7.041 | 7.041 | 6.949 | 6.972 | 66,054 | -0.09(-1.30%) |
Dec 27, 2002 | 6.927 | 7.083 | 6.927 | 7.064 | 132,544 | +0.09(+1.25%) |
Dec 26, 2002 | 6.986 | 7.041 | 6.977 | 6.977 | 50,576 | -0.06(-0.78%) |
Dec 24, 2002 | 6.995 | 7.096 | 6.995 | 7.032 | 27,250 | +0.07(+0.99%) |
Dec 23, 2002 | 6.881 | 6.995 | 6.881 | 6.963 | 64,746 | -0.01(-0.13%) |
Dec 20, 2002 | 7.087 | 7.202 | 6.835 | 6.972 | 325,911 | -0.03(-0.46%) |
Dec 19, 2002 | 6.972 | 7.073 | 6.959 | 7.005 | 173,965 | +0.02(+0.33%) |
Dec 18, 2002 | 6.881 | 7.101 | 6.881 | 6.982 | 231,517 | +0.01(+0.13%) |
Dec 17, 2002 | 6.885 | 7.110 | 6.885 | 6.972 | 363,408 | +0.08(+1.20%) |
Dec 16, 2002 | 6.697 | 6.963 | 6.697 | 6.890 | 718,314 | +0.24(+3.59%) |
Dec 13, 2002 | 6.651 | 6.697 | 6.628 | 6.651 | 37,060 | +0.02(+0.35%) |
Dec 12, 2002 | 6.619 | 6.642 | 6.532 | 6.628 | 340,735 | +0.00(+0.00%) |
Dec 11, 2002 | 6.583 | 6.633 | 6.422 | 6.628 | 248,521 | +0.09(+1.40%) |
Dec 10, 2002 | 6.651 | 6.807 | 6.491 | 6.537 | 265,307 | +0.05(+0.71%) |
Dec 09, 2002 | 6.766 | 6.766 | 6.422 | 6.491 | 144,970 | -0.30(-4.39%) |
Dec 06, 2002 | 6.743 | 6.807 | 6.743 | 6.789 | 71,068 | +0.08(+1.23%) |
Dec 05, 2002 | 6.766 | 6.812 | 6.628 | 6.706 | 160,448 | +0.01(+0.14%) |
Dec 04, 2002 | 6.720 | 6.899 | 6.674 | 6.697 | 247,213 | -0.21(-2.99%) |
Dec 03, 2002 | 7.271 | 7.303 | 6.849 | 6.904 | 234,569 | -0.34(-4.75%) |