Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 6.380 | 6.450 | 6.250 | 6.300 | 99,200 | -0.20(-3.08%) |
Feb 27, 2003 | 6.360 | 6.500 | 6.310 | 6.500 | 49,900 | +0.14(+2.20%) |
Feb 26, 2003 | 6.480 | 6.480 | 6.290 | 6.360 | 53,700 | -0.04(-0.63%) |
Feb 25, 2003 | 6.210 | 6.520 | 6.150 | 6.400 | 74,300 | +0.14(+2.24%) |
Feb 24, 2003 | 6.450 | 6.460 | 6.180 | 6.260 | 35,000 | -0.23(-3.54%) |
Feb 21, 2003 | 6.330 | 6.520 | 6.280 | 6.490 | 36,800 | +0.14(+2.22%) |
Feb 20, 2003 | 6.380 | 6.430 | 6.180 | 6.349 | 31,100 | -0.02(-0.33%) |
Feb 19, 2003 | 6.290 | 6.370 | 6.100 | 6.370 | 85,600 | +0.07(+1.11%) |
Feb 18, 2003 | 6.110 | 6.300 | 6.100 | 6.300 | 99,700 | +0.05(+0.80%) |
Feb 14, 2003 | 6.390 | 6.390 | 6.090 | 6.250 | 79,500 | -0.13(-2.04%) |
Feb 13, 2003 | 6.150 | 6.530 | 6.130 | 6.380 | 124,700 | +0.12(+1.92%) |
Feb 12, 2003 | 6.290 | 6.370 | 6.250 | 6.260 | 59,700 | +0.01(+0.16%) |
Feb 11, 2003 | 6.550 | 6.550 | 6.250 | 6.250 | 73,500 | -0.20(-3.10%) |
Feb 10, 2003 | 6.360 | 6.470 | 6.320 | 6.450 | 161,000 | +0.05(+0.78%) |
Feb 07, 2003 | 6.460 | 6.500 | 6.360 | 6.400 | 81,900 | -0.05(-0.78%) |
Feb 06, 2003 | 6.380 | 6.500 | 6.380 | 6.450 | 26,500 | +0.05(+0.78%) |
Feb 05, 2003 | 6.500 | 6.600 | 6.400 | 6.400 | 46,500 | +0.02(+0.31%) |
Feb 04, 2003 | 6.550 | 6.710 | 6.380 | 6.380 | 298,800 | -0.15(-2.30%) |
Feb 03, 2003 | 6.700 | 6.790 | 6.490 | 6.530 | 211,500 | -0.01(-0.15%) |
Jan 31, 2003 | 6.500 | 6.780 | 6.350 | 6.540 | 71,000 | +0.00(+0.00%) |
Jan 30, 2003 | 6.750 | 6.900 | 6.540 | 6.540 | 54,586 | -0.21(-3.11%) |
Jan 29, 2003 | 6.740 | 6.800 | 6.570 | 6.750 | 154,300 | +0.17(+2.58%) |
Jan 28, 2003 | 6.580 | 6.600 | 6.520 | 6.580 | 33,400 | +0.00(+0.00%) |
Jan 27, 2003 | 6.690 | 6.700 | 6.580 | 6.580 | 99,800 | -0.10(-1.50%) |
Jan 24, 2003 | 6.730 | 6.790 | 6.640 | 6.680 | 64,500 | -0.09(-1.33%) |
Jan 23, 2003 | 6.500 | 6.790 | 6.410 | 6.770 | 295,500 | +0.42(+6.61%) |
Jan 22, 2003 | 6.940 | 7.000 | 6.180 | 6.350 | 795,800 | -0.46(-6.75%) |
Jan 21, 2003 | 6.840 | 7.030 | 6.620 | 6.810 | 74,300 | -0.23(-3.27%) |
Jan 17, 2003 | 6.870 | 7.200 | 6.610 | 7.040 | 88,800 | +0.18(+2.62%) |
Jan 16, 2003 | 6.900 | 7.050 | 6.500 | 6.860 | 198,800 | -0.02(-0.31%) |
Jan 15, 2003 | 7.150 | 7.400 | 6.850 | 6.881 | 325,900 | -0.37(-5.09%) |
Jan 14, 2003 | 7.360 | 7.500 | 7.150 | 7.250 | 246,000 | -0.18(-2.42%) |
Jan 13, 2003 | 7.160 | 7.450 | 7.020 | 7.430 | 643,000 | +0.42(+5.99%) |
Jan 10, 2003 | 6.590 | 7.100 | 6.570 | 7.010 | 452,800 | +0.39(+5.89%) |
Jan 09, 2003 | 6.490 | 6.750 | 6.450 | 6.620 | 158,900 | +0.23(+3.58%) |
Jan 08, 2003 | 6.490 | 6.580 | 6.300 | 6.391 | 375,700 | +0.02(+0.35%) |
Jan 07, 2003 | 6.040 | 6.400 | 5.950 | 6.369 | 495,800 | +0.42(+7.04%) |
Jan 06, 2003 | 5.940 | 6.000 | 5.610 | 5.950 | 926,400 | -0.44(-6.89%) |
Jan 03, 2003 | 6.460 | 6.480 | 6.250 | 6.390 | 222,600 | -0.02(-0.31%) |
Jan 02, 2003 | 6.410 | 6.480 | 6.320 | 6.410 | 382,400 | +0.16(+2.56%) |
Dec 31, 2002 | 5.930 | 6.300 | 5.850 | 6.250 | 1,697,600 | +0.30(+5.04%) |
Dec 30, 2002 | 6.200 | 6.200 | 5.850 | 5.950 | 148,000 | -0.15(-2.46%) |
Dec 27, 2002 | 6.120 | 6.440 | 5.850 | 6.100 | 157,900 | -0.33(-5.12%) |
Dec 26, 2002 | 6.440 | 6.620 | 6.110 | 6.429 | 48,900 | +0.12(+1.87%) |
Dec 24, 2002 | 6.600 | 6.670 | 6.270 | 6.311 | 32,800 | -0.37(-5.52%) |
Dec 23, 2002 | 7.240 | 6.940 | 6.510 | 6.680 | 132,800 | -0.32(-4.57%) |
Dec 20, 2002 | 7.240 | 7.370 | 6.880 | 7.000 | 62,700 | -0.15(-2.10%) |
Dec 19, 2002 | 7.500 | 7.500 | 7.040 | 7.150 | 106,300 | -0.24(-3.25%) |
Dec 18, 2002 | 8.100 | 8.250 | 7.330 | 7.390 | 97,400 | -0.78(-9.56%) |
Dec 17, 2002 | 8.750 | 8.750 | 8.171 | 8.171 | 54,400 | -0.24(-2.90%) |
Dec 16, 2002 | 8.680 | 8.680 | 8.310 | 8.415 | 33,800 | -0.25(-2.83%) |
Dec 13, 2002 | 8.980 | 9.000 | 8.500 | 8.660 | 40,100 | -0.38(-4.20%) |
Dec 12, 2002 | 9.200 | 9.420 | 8.980 | 9.040 | 51,500 | -0.14(-1.53%) |
Dec 11, 2002 | 9.320 | 9.520 | 9.110 | 9.180 | 44,700 | -0.23(-2.44%) |
Dec 10, 2002 | 9.210 | 9.600 | 9.210 | 9.410 | 32,600 | +0.20(+2.17%) |
Dec 09, 2002 | 9.920 | 9.920 | 9.180 | 9.210 | 139,100 | -0.62(-6.31%) |
Dec 06, 2002 | 9.710 | 9.940 | 9.630 | 9.830 | 84,100 | -0.13(-1.31%) |
Dec 05, 2002 | 10.50 | 10.51 | 9.710 | 9.960 | 247,400 | -0.50(-4.78%) |
Dec 04, 2002 | 10.82 | 10.84 | 10.41 | 10.46 | 389,300 | -0.39(-3.59%) |
Dec 03, 2002 | 10.36 | 10.90 | 10.26 | 10.85 | 723,400 | +0.51(+4.94%) |