Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 02, 2002 | 6.850 | 7.128 | 6.850 | 7.090 | 477,800 | +0.27(+3.96%) |
Nov 29, 2002 | 7.045 | 7.175 | 6.810 | 6.820 | 275,000 | -0.15(-2.15%) |
Nov 27, 2002 | 6.725 | 7.030 | 6.725 | 6.970 | 409,600 | +0.22(+3.26%) |
Nov 26, 2002 | 6.750 | 6.885 | 6.650 | 6.750 | 287,800 | -0.05(-0.80%) |
Nov 25, 2002 | 6.705 | 6.805 | 6.635 | 6.804 | 292,600 | +0.09(+1.41%) |
Nov 22, 2002 | 6.695 | 6.729 | 6.485 | 6.710 | 153,400 | +0.04(+0.68%) |
Nov 21, 2002 | 6.605 | 6.700 | 6.575 | 6.665 | 187,600 | -0.01(-0.15%) |
Nov 20, 2002 | 6.480 | 6.745 | 6.310 | 6.675 | 320,000 | +0.29(+4.54%) |
Nov 19, 2002 | 6.425 | 6.520 | 6.255 | 6.385 | 480,200 | +0.06(+0.95%) |
Nov 18, 2002 | 6.360 | 6.425 | 6.250 | 6.325 | 896,800 | -0.04(-0.63%) |
Nov 15, 2002 | 6.495 | 6.525 | 6.360 | 6.365 | 579,400 | -0.14(-2.15%) |
Nov 14, 2002 | 6.515 | 6.655 | 6.420 | 6.505 | 640,400 | -0.01(-0.15%) |
Nov 13, 2002 | 6.450 | 6.540 | 6.360 | 6.515 | 193,800 | +0.10(+1.64%) |
Nov 12, 2002 | 6.385 | 6.535 | 6.380 | 6.410 | 330,400 | +0.04(+0.63%) |
Nov 11, 2002 | 6.550 | 6.555 | 6.310 | 6.370 | 252,000 | -0.22(-3.41%) |
Nov 08, 2002 | 6.750 | 6.805 | 6.400 | 6.595 | 387,800 | -0.09(-1.35%) |
Nov 07, 2002 | 7.275 | 7.275 | 6.560 | 6.685 | 723,800 | -0.62(-8.42%) |
Nov 06, 2002 | 7.500 | 7.625 | 7.300 | 7.300 | 472,800 | -0.20(-2.67%) |
Nov 05, 2002 | 7.700 | 7.800 | 7.440 | 7.500 | 470,400 | -0.21(-2.79%) |
Nov 04, 2002 | 7.375 | 7.800 | 7.375 | 7.715 | 250,600 | +0.29(+3.98%) |