Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 6.700 | 6.820 | 6.650 | 6.780 | 89,100 | +0.09(+1.35%) |
Feb 27, 2003 | 6.400 | 6.750 | 6.400 | 6.690 | 139,700 | +0.36(+5.69%) |
Feb 26, 2003 | 6.450 | 6.450 | 6.150 | 6.330 | 57,000 | -0.07(-1.09%) |
Feb 25, 2003 | 6.480 | 6.480 | 6.300 | 6.400 | 87,000 | -0.04(-0.62%) |
Feb 24, 2003 | 6.950 | 6.950 | 6.250 | 6.440 | 198,400 | -0.51(-7.34%) |
Feb 21, 2003 | 7.210 | 7.250 | 6.810 | 6.950 | 186,200 | -0.26(-3.61%) |
Feb 20, 2003 | 7.370 | 7.400 | 7.200 | 7.210 | 133,600 | -0.18(-2.44%) |
Feb 19, 2003 | 7.600 | 7.800 | 7.260 | 7.390 | 126,000 | -0.34(-4.40%) |
Feb 18, 2003 | 7.600 | 7.800 | 7.600 | 7.730 | 41,800 | +0.05(+0.65%) |
Feb 14, 2003 | 7.550 | 7.690 | 7.510 | 7.680 | 11,000 | +0.13(+1.72%) |
Feb 13, 2003 | 7.700 | 7.700 | 7.450 | 7.550 | 59,500 | -0.16(-2.08%) |
Feb 12, 2003 | 7.810 | 7.880 | 7.700 | 7.710 | 28,300 | -0.06(-0.77%) |
Feb 11, 2003 | 7.710 | 7.900 | 7.710 | 7.770 | 102,700 | -0.06(-0.77%) |
Feb 10, 2003 | 7.800 | 7.840 | 7.750 | 7.830 | 121,800 | +0.06(+0.77%) |
Feb 07, 2003 | 7.690 | 8.000 | 7.650 | 7.770 | 258,700 | +0.04(+0.52%) |
Feb 06, 2003 | 7.750 | 7.750 | 7.650 | 7.730 | 53,500 | +0.03(+0.39%) |
Feb 05, 2003 | 7.580 | 7.730 | 7.530 | 7.700 | 62,400 | +0.01(+0.13%) |
Feb 04, 2003 | 7.590 | 7.750 | 7.510 | 7.690 | 69,000 | +0.10(+1.32%) |
Feb 03, 2003 | 7.700 | 7.740 | 7.520 | 7.590 | 127,100 | -0.11(-1.43%) |
Jan 31, 2003 | 7.500 | 7.730 | 7.500 | 7.700 | 44,300 | +0.10(+1.32%) |
Jan 30, 2003 | 7.639 | 7.680 | 7.500 | 7.600 | 46,200 | -0.02(-0.26%) |
Jan 29, 2003 | 7.400 | 7.690 | 7.350 | 7.620 | 94,700 | +0.18(+2.42%) |
Jan 28, 2003 | 7.310 | 7.450 | 7.300 | 7.440 | 31,900 | +0.13(+1.78%) |
Jan 27, 2003 | 7.350 | 7.350 | 7.280 | 7.310 | 23,800 | -0.06(-0.81%) |
Jan 24, 2003 | 7.410 | 7.440 | 7.350 | 7.370 | 28,800 | -0.04(-0.55%) |
Jan 23, 2003 | 7.470 | 7.530 | 7.400 | 7.411 | 41,500 | +0.05(+0.69%) |
Jan 22, 2003 | 7.520 | 7.600 | 7.350 | 7.360 | 47,200 | -0.19(-2.52%) |
Jan 21, 2003 | 7.950 | 7.990 | 7.380 | 7.550 | 42,400 | -0.40(-5.03%) |
Jan 17, 2003 | 7.600 | 8.000 | 7.600 | 7.950 | 126,200 | +0.29(+3.79%) |
Jan 16, 2003 | 7.750 | 7.890 | 7.600 | 7.660 | 67,300 | -0.07(-0.91%) |
Jan 15, 2003 | 7.500 | 7.840 | 7.270 | 7.730 | 199,500 | +0.07(+0.91%) |
Jan 14, 2003 | 7.630 | 7.900 | 7.560 | 7.660 | 86,800 | +0.09(+1.19%) |
Jan 13, 2003 | 7.540 | 7.740 | 7.500 | 7.570 | 17,000 | -0.16(-2.07%) |
Jan 10, 2003 | 7.550 | 7.800 | 7.270 | 7.730 | 43,000 | +0.18(+2.38%) |
Jan 09, 2003 | 7.350 | 7.940 | 7.300 | 7.550 | 74,700 | +0.17(+2.30%) |
Jan 08, 2003 | 7.820 | 7.820 | 7.200 | 7.380 | 94,200 | -0.52(-6.58%) |
Jan 07, 2003 | 8.100 | 8.460 | 7.900 | 7.900 | 75,700 | -0.32(-3.89%) |
Jan 06, 2003 | 7.840 | 8.400 | 7.790 | 8.220 | 40,000 | +0.39(+4.98%) |
Jan 03, 2003 | 7.590 | 7.950 | 7.400 | 7.830 | 31,800 | +0.07(+0.90%) |
Jan 02, 2003 | 7.660 | 7.950 | 7.240 | 7.760 | 56,600 | +0.25(+3.33%) |
Dec 31, 2002 | 7.820 | 8.000 | 7.200 | 7.510 | 81,900 | -0.17(-2.21%) |
Dec 30, 2002 | 7.620 | 7.910 | 7.420 | 7.680 | 103,300 | -0.27(-3.40%) |
Dec 27, 2002 | 7.760 | 8.000 | 7.680 | 7.950 | 34,200 | +0.05(+0.63%) |
Dec 26, 2002 | 7.900 | 8.000 | 7.600 | 7.900 | 18,700 | +0.00(+0.00%) |
Dec 24, 2002 | 7.700 | 7.900 | 7.600 | 7.900 | 41,200 | +0.38(+5.05%) |
Dec 23, 2002 | 7.180 | 7.800 | 7.210 | 7.520 | 57,900 | +0.05(+0.68%) |
Dec 20, 2002 | 7.180 | 7.500 | 6.900 | 7.469 | 152,600 | +0.42(+5.94%) |
Dec 19, 2002 | 7.120 | 7.200 | 7.000 | 7.050 | 203,400 | -0.11(-1.54%) |
Dec 18, 2002 | 7.390 | 7.390 | 7.090 | 7.160 | 329,200 | -0.22(-2.98%) |
Dec 17, 2002 | 6.860 | 7.480 | 6.860 | 7.380 | 156,600 | +0.34(+4.83%) |
Dec 16, 2002 | 7.060 | 7.100 | 6.550 | 7.040 | 93,600 | +0.08(+1.15%) |
Dec 13, 2002 | 7.290 | 7.450 | 6.760 | 6.960 | 53,800 | -0.40(-5.45%) |
Dec 12, 2002 | 7.890 | 7.890 | 7.361 | 7.361 | 152,800 | -0.53(-6.70%) |
Dec 11, 2002 | 7.780 | 8.000 | 7.690 | 7.890 | 79,000 | +0.00(+0.00%) |
Dec 10, 2002 | 7.990 | 8.000 | 7.850 | 7.890 | 43,800 | -0.09(-1.13%) |
Dec 09, 2002 | 7.500 | 8.090 | 7.310 | 7.980 | 106,400 | +0.38(+5.00%) |
Dec 06, 2002 | 6.560 | 7.300 | 6.560 | 7.600 | 170,100 | +1.04(+15.85%) |
Dec 05, 2002 | 6.450 | 6.660 | 6.240 | 6.560 | 50,000 | +0.20(+3.14%) |
Dec 04, 2002 | 6.100 | 6.500 | 5.950 | 6.360 | 61,300 | +0.31(+5.12%) |
Dec 03, 2002 | 5.850 | 6.180 | 5.760 | 6.050 | 198,400 | +0.20(+3.42%) |