Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 5.530 | 5.600 | 5.260 | 5.400 | 32,100 | -0.13(-2.35%) |
Feb 27, 2003 | 5.510 | 5.620 | 5.500 | 5.530 | 8,200 | -0.18(-3.17%) |
Feb 26, 2003 | 5.600 | 5.870 | 5.500 | 5.711 | 28,100 | -0.19(-3.20%) |
Feb 25, 2003 | 6.180 | 6.180 | 5.610 | 5.900 | 88,500 | -0.17(-2.80%) |
Feb 24, 2003 | 6.300 | 6.300 | 6.010 | 6.070 | 26,300 | -0.20(-3.19%) |
Feb 21, 2003 | 6.060 | 6.300 | 5.980 | 6.270 | 29,900 | -0.05(-0.79%) |
Feb 20, 2003 | 6.380 | 6.380 | 5.960 | 6.320 | 39,700 | +0.02(+0.32%) |
Feb 19, 2003 | 6.550 | 6.560 | 6.230 | 6.300 | 30,400 | -0.40(-5.96%) |
Feb 18, 2003 | 6.610 | 6.750 | 6.500 | 6.699 | 45,600 | -0.00(-0.01%) |
Feb 14, 2003 | 6.890 | 6.890 | 6.410 | 6.700 | 103,500 | -0.14(-2.03%) |
Feb 13, 2003 | 6.770 | 6.980 | 6.650 | 6.839 | 23,700 | +0.04(+0.57%) |
Feb 12, 2003 | 7.100 | 7.330 | 6.760 | 6.800 | 34,900 | -0.43(-5.93%) |
Feb 11, 2003 | 7.010 | 7.350 | 6.950 | 7.229 | 18,200 | -0.07(-0.97%) |
Feb 10, 2003 | 6.810 | 7.300 | 6.710 | 7.300 | 22,000 | +0.41(+5.95%) |
Feb 07, 2003 | 6.610 | 7.150 | 6.610 | 6.890 | 37,600 | +0.08(+1.17%) |
Feb 06, 2003 | 6.990 | 6.990 | 6.610 | 6.810 | 48,100 | -0.09(-1.30%) |
Feb 05, 2003 | 7.010 | 7.060 | 6.750 | 6.900 | 21,400 | -0.15(-2.13%) |
Feb 04, 2003 | 7.200 | 7.500 | 6.850 | 7.050 | 27,300 | -0.25(-3.42%) |
Feb 03, 2003 | 7.660 | 7.660 | 7.260 | 7.300 | 40,800 | -0.40(-5.19%) |
Jan 31, 2003 | 7.500 | 7.750 | 7.500 | 7.700 | 16,000 | +0.02(+0.26%) |
Jan 30, 2003 | 7.720 | 7.750 | 7.480 | 7.680 | 3,800 | -0.04(-0.52%) |
Jan 29, 2003 | 7.450 | 7.720 | 7.450 | 7.720 | 9,500 | +0.12(+1.58%) |
Jan 28, 2003 | 7.330 | 7.610 | 7.130 | 7.600 | 39,900 | +0.15(+2.01%) |
Jan 27, 2003 | 7.470 | 7.700 | 6.800 | 7.450 | 65,600 | +0.00(+0.00%) |
Jan 24, 2003 | 7.500 | 7.700 | 7.400 | 7.450 | 26,400 | -0.10(-1.32%) |
Jan 23, 2003 | 7.300 | 7.720 | 7.300 | 7.550 | 69,200 | +0.25(+3.42%) |
Jan 22, 2003 | 7.650 | 7.650 | 7.200 | 7.300 | 20,500 | -0.29(-3.82%) |
Jan 21, 2003 | 7.620 | 7.700 | 7.410 | 7.590 | 12,500 | +0.06(+0.80%) |
Jan 17, 2003 | 7.529 | 7.530 | 7.310 | 7.530 | 15,100 | +0.13(+1.76%) |
Jan 16, 2003 | 7.200 | 7.400 | 7.200 | 7.400 | 8,200 | +0.00(+0.00%) |
Jan 15, 2003 | 7.290 | 7.490 | 6.960 | 7.400 | 13,400 | +0.15(+2.07%) |
Jan 14, 2003 | 7.190 | 7.250 | 7.120 | 7.250 | 12,400 | +0.14(+1.97%) |
Jan 13, 2003 | 6.710 | 7.120 | 6.700 | 7.110 | 45,300 | +0.49(+7.40%) |
Jan 10, 2003 | 6.390 | 6.830 | 6.390 | 6.620 | 12,400 | +0.08(+1.24%) |
Jan 09, 2003 | 6.580 | 6.780 | 6.300 | 6.539 | 47,700 | +0.04(+0.60%) |
Jan 08, 2003 | 6.840 | 6.840 | 6.270 | 6.500 | 23,500 | -0.29(-4.27%) |
Jan 07, 2003 | 6.860 | 6.860 | 6.550 | 6.790 | 19,100 | -0.20(-2.86%) |
Jan 06, 2003 | 6.980 | 6.990 | 6.700 | 6.990 | 21,000 | +0.09(+1.30%) |
Jan 03, 2003 | 6.900 | 7.000 | 6.640 | 6.900 | 29,400 | +0.05(+0.73%) |
Jan 02, 2003 | 6.560 | 6.860 | 6.400 | 6.850 | 21,300 | +0.19(+2.85%) |
Dec 31, 2002 | 6.390 | 6.660 | 6.250 | 6.660 | 32,100 | +0.23(+3.58%) |
Dec 30, 2002 | 6.350 | 6.440 | 6.350 | 6.430 | 22,900 | +0.00(+0.00%) |
Dec 27, 2002 | 6.350 | 6.450 | 6.300 | 6.430 | 10,300 | -0.03(-0.46%) |
Dec 26, 2002 | 6.350 | 6.480 | 6.260 | 6.460 | 21,200 | -0.04(-0.62%) |
Dec 24, 2002 | 6.260 | 6.670 | 6.260 | 6.500 | 3,900 | +0.07(+1.09%) |
Dec 23, 2002 | 6.600 | 6.990 | 6.200 | 6.430 | 18,000 | +0.03(+0.47%) |
Dec 20, 2002 | 6.600 | 6.990 | 6.280 | 6.400 | 81,400 | -0.02(-0.31%) |
Dec 19, 2002 | 6.640 | 6.700 | 6.300 | 6.420 | 11,700 | +0.12(+1.90%) |
Dec 18, 2002 | 6.860 | 6.900 | 6.300 | 6.300 | 24,000 | -0.60(-8.70%) |
Dec 17, 2002 | 6.900 | 6.930 | 6.900 | 6.900 | 8,300 | -0.02(-0.29%) |
Dec 16, 2002 | 6.690 | 6.920 | 6.680 | 6.920 | 5,700 | +0.23(+3.44%) |
Dec 13, 2002 | 6.980 | 7.000 | 6.680 | 6.690 | 3,600 | -0.21(-3.04%) |
Dec 12, 2002 | 6.750 | 6.970 | 6.700 | 6.900 | 3,000 | +0.22(+3.29%) |
Dec 11, 2002 | 6.570 | 6.770 | 6.570 | 6.680 | 5,900 | +0.24(+3.73%) |
Dec 10, 2002 | 6.200 | 6.600 | 6.200 | 6.440 | 12,500 | +0.21(+3.37%) |
Dec 09, 2002 | 7.150 | 7.170 | 6.060 | 6.230 | 37,700 | -1.16(-15.70%) |
Dec 06, 2002 | 7.650 | 7.650 | 7.200 | 7.390 | 10,300 | -0.28(-3.65%) |
Dec 05, 2002 | 7.970 | 8.200 | 7.670 | 7.670 | 8,900 | -0.23(-2.91%) |
Dec 04, 2002 | 7.570 | 7.930 | 7.570 | 7.900 | 10,200 | +0.24(+3.13%) |
Dec 03, 2002 | 7.560 | 7.930 | 7.560 | 7.660 | 5,300 | -0.04(-0.52%) |