Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 7.395 | 7.420 | 7.205 | 7.210 | 254,400 | -0.12(-1.57%) |
Feb 27, 2003 | 7.265 | 7.370 | 7.195 | 7.325 | 257,000 | +0.12(+1.74%) |
Feb 26, 2003 | 7.240 | 7.280 | 7.105 | 7.200 | 198,000 | -0.04(-0.55%) |
Feb 25, 2003 | 7.275 | 7.275 | 7.000 | 7.240 | 630,800 | -0.04(-0.48%) |
Feb 24, 2003 | 7.465 | 7.465 | 7.225 | 7.275 | 728,000 | -0.25(-3.39%) |
Feb 21, 2003 | 7.600 | 7.650 | 7.460 | 7.530 | 276,400 | -0.05(-0.66%) |
Feb 20, 2003 | 7.780 | 7.780 | 7.540 | 7.580 | 479,800 | -0.12(-1.49%) |
Feb 19, 2003 | 7.755 | 7.825 | 7.695 | 7.695 | 367,600 | -0.06(-0.84%) |
Feb 18, 2003 | 7.670 | 7.865 | 7.660 | 7.760 | 296,400 | +0.06(+0.77%) |
Feb 14, 2003 | 7.635 | 8.030 | 7.575 | 7.700 | 566,400 | +0.13(+1.66%) |
Feb 13, 2003 | 7.600 | 7.615 | 7.500 | 7.575 | 289,600 | -0.04(-0.46%) |
Feb 12, 2003 | 7.675 | 7.840 | 7.580 | 7.610 | 460,600 | +0.12(+1.67%) |
Feb 11, 2003 | 7.635 | 7.695 | 7.460 | 7.485 | 474,000 | -0.14(-1.90%) |
Feb 10, 2003 | 7.800 | 7.835 | 7.605 | 7.630 | 803,400 | -0.28(-3.54%) |
Feb 07, 2003 | 7.475 | 7.995 | 7.450 | 7.910 | 1,492,800 | +0.44(+5.89%) |
Feb 06, 2003 | 7.450 | 7.500 | 7.375 | 7.470 | 958,800 | -0.09(-1.25%) |
Feb 05, 2003 | 6.995 | 7.570 | 6.850 | 7.564 | 2,689,800 | +1.37(+22.21%) |
Feb 04, 2003 | 5.905 | 6.195 | 5.875 | 6.190 | 2,725,200 | +0.27(+4.56%) |
Feb 03, 2003 | 5.900 | 6.050 | 5.800 | 5.920 | 675,800 | -0.01(-0.25%) |
Jan 31, 2003 | 6.220 | 6.450 | 5.900 | 5.935 | 1,637,800 | -0.28(-4.51%) |
Jan 30, 2003 | 6.220 | 6.375 | 6.180 | 6.215 | 757,148 | +0.00(+0.08%) |
Jan 29, 2003 | 6.350 | 6.425 | 6.210 | 6.210 | 516,800 | -0.16(-2.44%) |
Jan 28, 2003 | 6.500 | 6.510 | 6.260 | 6.365 | 352,200 | -0.04(-0.55%) |
Jan 27, 2003 | 6.445 | 6.525 | 6.375 | 6.400 | 328,800 | -0.08(-1.23%) |
Jan 24, 2003 | 6.550 | 6.685 | 6.380 | 6.480 | 320,000 | -0.11(-1.74%) |
Jan 23, 2003 | 6.665 | 6.825 | 6.525 | 6.595 | 970,400 | +0.07(+1.07%) |
Jan 22, 2003 | 6.475 | 6.530 | 6.240 | 6.525 | 1,230,200 | +0.05(+0.77%) |
Jan 21, 2003 | 6.845 | 6.975 | 6.450 | 6.475 | 1,019,600 | -0.45(-6.50%) |
Jan 17, 2003 | 7.125 | 7.175 | 6.905 | 6.925 | 497,800 | -0.23(-3.15%) |
Jan 16, 2003 | 7.275 | 7.275 | 7.035 | 7.150 | 808,400 | -0.11(-1.52%) |
Jan 15, 2003 | 7.375 | 7.450 | 7.215 | 7.260 | 716,400 | -0.12(-1.56%) |
Jan 14, 2003 | 7.645 | 7.645 | 7.250 | 7.375 | 498,800 | -0.25(-3.28%) |
Jan 13, 2003 | 7.870 | 7.875 | 7.600 | 7.625 | 344,000 | -0.04(-0.59%) |
Jan 10, 2003 | 7.825 | 7.830 | 7.665 | 7.670 | 247,800 | -0.20(-2.60%) |
Jan 09, 2003 | 7.832 | 7.915 | 7.820 | 7.875 | 253,800 | +0.11(+1.41%) |
Jan 08, 2003 | 7.780 | 7.910 | 7.740 | 7.765 | 420,600 | -0.03(-0.38%) |
Jan 07, 2003 | 7.790 | 7.850 | 7.600 | 7.795 | 289,200 | +0.10(+1.37%) |
Jan 06, 2003 | 7.625 | 7.875 | 7.530 | 7.690 | 265,600 | +0.09(+1.18%) |
Jan 03, 2003 | 7.700 | 7.710 | 7.530 | 7.600 | 453,000 | -0.15(-1.87%) |
Jan 02, 2003 | 7.600 | 7.775 | 7.600 | 7.745 | 271,000 | +0.15(+1.91%) |
Dec 31, 2002 | 7.675 | 7.800 | 7.480 | 7.600 | 397,400 | -0.10(-1.23%) |
Dec 30, 2002 | 7.890 | 7.955 | 7.630 | 7.695 | 408,000 | -0.16(-2.04%) |
Dec 27, 2002 | 7.985 | 7.985 | 7.705 | 7.855 | 218,200 | -0.12(-1.50%) |
Dec 26, 2002 | 7.840 | 7.975 | 7.815 | 7.974 | 214,400 | +0.16(+2.04%) |
Dec 24, 2002 | 7.625 | 7.840 | 7.535 | 7.815 | 115,800 | +0.21(+2.69%) |
Dec 23, 2002 | 7.780 | 7.935 | 7.405 | 7.610 | 502,400 | -0.28(-3.55%) |
Dec 20, 2002 | 7.780 | 7.935 | 7.770 | 7.890 | 366,800 | -0.06(-0.75%) |
Dec 19, 2002 | 8.055 | 8.145 | 7.855 | 7.950 | 245,000 | -0.10(-1.24%) |
Dec 18, 2002 | 7.990 | 8.150 | 7.940 | 8.050 | 217,800 | -0.07(-0.92%) |
Dec 17, 2002 | 8.080 | 8.160 | 8.025 | 8.125 | 824,200 | +0.03(+0.31%) |
Dec 16, 2002 | 7.950 | 8.100 | 7.880 | 8.100 | 374,400 | +0.13(+1.63%) |
Dec 13, 2002 | 8.150 | 8.150 | 7.935 | 7.970 | 338,000 | -0.24(-2.92%) |
Dec 12, 2002 | 8.155 | 8.245 | 8.015 | 8.210 | 218,600 | +0.17(+2.11%) |
Dec 11, 2002 | 7.770 | 8.375 | 7.770 | 8.040 | 1,356,000 | +0.36(+4.76%) |
Dec 10, 2002 | 7.505 | 7.770 | 7.500 | 7.675 | 1,376,800 | +0.16(+2.06%) |
Dec 09, 2002 | 7.930 | 7.950 | 7.500 | 7.520 | 357,200 | -0.34(-4.26%) |
Dec 06, 2002 | 7.595 | 7.975 | 7.575 | 7.855 | 567,400 | +0.33(+4.39%) |
Dec 05, 2002 | 7.585 | 7.625 | 7.465 | 7.525 | 302,200 | +0.07(+0.87%) |
Dec 04, 2002 | 7.500 | 7.605 | 7.295 | 7.460 | 512,800 | -0.07(-0.86%) |
Dec 03, 2002 | 7.095 | 7.525 | 7.090 | 7.525 | 1,001,800 | +0.44(+6.14%) |