Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 6.405 | 6.440 | 6.175 | 6.210 | 87,800 | -0.18(-2.89%) |
Feb 27, 2003 | 6.385 | 6.410 | 6.325 | 6.395 | 34,100 | +0.01(+0.24%) |
Feb 26, 2003 | 6.430 | 6.500 | 6.315 | 6.380 | 89,500 | -0.06(-0.93%) |
Feb 25, 2003 | 6.510 | 6.530 | 6.270 | 6.440 | 98,800 | -0.08(-1.30%) |
Feb 24, 2003 | 6.500 | 6.575 | 6.500 | 6.525 | 45,700 | -0.02(-0.38%) |
Feb 21, 2003 | 6.580 | 6.660 | 6.500 | 6.550 | 187,500 | +0.00(+0.08%) |
Feb 20, 2003 | 6.460 | 6.725 | 6.365 | 6.545 | 150,900 | +0.12(+1.79%) |
Feb 19, 2003 | 6.240 | 6.435 | 6.175 | 6.430 | 112,000 | +0.18(+2.96%) |
Feb 18, 2003 | 6.215 | 6.250 | 6.180 | 6.245 | 144,700 | +0.04(+0.73%) |
Feb 14, 2003 | 5.905 | 6.200 | 5.875 | 6.200 | 107,700 | +0.25(+4.11%) |
Feb 13, 2003 | 6.000 | 6.000 | 5.825 | 5.955 | 82,000 | -0.04(-0.75%) |
Feb 12, 2003 | 5.880 | 6.025 | 5.830 | 6.000 | 77,000 | +0.12(+1.95%) |
Feb 11, 2003 | 5.900 | 6.035 | 5.840 | 5.885 | 202,700 | -0.03(-0.50%) |
Feb 10, 2003 | 5.888 | 5.915 | 5.625 | 5.915 | 99,400 | +0.00(+0.08%) |
Feb 07, 2003 | 5.800 | 5.990 | 5.800 | 5.910 | 119,900 | +0.11(+1.90%) |
Feb 06, 2003 | 5.850 | 5.930 | 5.715 | 5.800 | 308,700 | -0.04(-0.60%) |
Feb 05, 2003 | 5.725 | 5.845 | 5.565 | 5.835 | 220,500 | +0.18(+3.27%) |
Feb 04, 2003 | 5.740 | 5.745 | 5.600 | 5.650 | 103,600 | -0.05(-0.88%) |
Feb 03, 2003 | 5.885 | 5.890 | 5.650 | 5.700 | 97,800 | -0.16(-2.73%) |
Jan 31, 2003 | 5.435 | 5.925 | 5.435 | 5.860 | 90,100 | +0.35(+6.35%) |
Jan 30, 2003 | 5.635 | 5.635 | 5.335 | 5.510 | 73,480 | -0.12(-2.22%) |
Jan 29, 2003 | 5.365 | 5.825 | 5.305 | 5.635 | 104,400 | +0.29(+5.43%) |
Jan 28, 2003 | 5.300 | 5.405 | 5.285 | 5.345 | 169,700 | +0.04(+0.66%) |
Jan 27, 2003 | 5.250 | 5.350 | 5.180 | 5.310 | 126,400 | +0.01(+0.19%) |
Jan 24, 2003 | 5.435 | 5.505 | 5.240 | 5.300 | 165,400 | -0.25(-4.59%) |
Jan 23, 2003 | 5.475 | 5.635 | 5.475 | 5.555 | 122,400 | +0.08(+1.46%) |
Jan 22, 2003 | 5.520 | 5.600 | 5.375 | 5.475 | 146,800 | -0.03(-0.45%) |
Jan 21, 2003 | 5.645 | 5.650 | 5.500 | 5.500 | 95,400 | -0.09(-1.70%) |
Jan 17, 2003 | 5.625 | 5.800 | 5.550 | 5.595 | 93,400 | -0.20(-3.45%) |
Jan 16, 2003 | 5.700 | 5.805 | 5.665 | 5.795 | 105,800 | +0.01(+0.26%) |
Jan 15, 2003 | 5.420 | 5.850 | 5.405 | 5.780 | 482,400 | +0.39(+7.24%) |
Jan 14, 2003 | 5.420 | 5.435 | 5.325 | 5.390 | 199,600 | -0.04(-0.65%) |
Jan 13, 2003 | 5.250 | 5.425 | 5.245 | 5.425 | 185,500 | +0.24(+4.63%) |
Jan 10, 2003 | 5.495 | 5.495 | 5.185 | 5.185 | 662,600 | -0.38(-6.74%) |
Jan 09, 2003 | 5.925 | 5.940 | 5.420 | 5.560 | 367,200 | -0.20(-3.39%) |
Jan 08, 2003 | 6.000 | 6.250 | 5.750 | 5.755 | 126,300 | -0.25(-4.16%) |
Jan 07, 2003 | 5.995 | 6.155 | 5.900 | 6.005 | 300,400 | +0.14(+2.47%) |
Jan 06, 2003 | 5.550 | 5.960 | 5.425 | 5.860 | 164,100 | +0.38(+7.02%) |
Jan 03, 2003 | 5.475 | 5.585 | 5.250 | 5.476 | 118,200 | -0.02(-0.45%) |
Jan 02, 2003 | 5.380 | 5.665 | 5.285 | 5.500 | 178,100 | +0.22(+4.27%) |
Dec 31, 2002 | 5.030 | 5.405 | 5.030 | 5.275 | 153,900 | +0.21(+4.04%) |
Dec 30, 2002 | 5.105 | 5.125 | 5.000 | 5.070 | 89,400 | +0.04(+0.70%) |
Dec 27, 2002 | 5.030 | 5.125 | 5.000 | 5.035 | 25,600 | +0.00(+0.00%) |
Dec 26, 2002 | 5.050 | 5.095 | 5.035 | 5.035 | 25,700 | +0.01(+0.20%) |
Dec 24, 2002 | 5.025 | 5.035 | 4.975 | 5.025 | 143,800 | +0.00(+0.00%) |
Dec 23, 2002 | 4.855 | 5.045 | 4.875 | 5.025 | 423,100 | +0.08(+1.52%) |
Dec 20, 2002 | 4.855 | 4.960 | 4.775 | 4.950 | 283,800 | +0.21(+4.43%) |
Dec 19, 2002 | 4.745 | 4.745 | 4.690 | 4.740 | 56,100 | +0.06(+1.28%) |
Dec 18, 2002 | 4.725 | 4.755 | 4.655 | 4.680 | 68,600 | -0.09(-1.89%) |
Dec 17, 2002 | 4.775 | 4.800 | 4.710 | 4.770 | 234,100 | -0.01(-0.10%) |
Dec 16, 2002 | 4.710 | 4.830 | 4.680 | 4.775 | 242,100 | +0.07(+1.58%) |
Dec 13, 2002 | 4.745 | 4.765 | 4.675 | 4.700 | 117,600 | -0.03(-0.73%) |
Dec 12, 2002 | 4.840 | 4.840 | 4.700 | 4.735 | 72,100 | -0.04(-0.84%) |
Dec 11, 2002 | 4.715 | 4.845 | 4.715 | 4.775 | 215,400 | +0.03(+0.63%) |
Dec 10, 2002 | 4.755 | 4.850 | 4.745 | 4.745 | 168,500 | -0.00(-0.11%) |
Dec 09, 2002 | 4.970 | 5.015 | 4.750 | 4.750 | 163,300 | -0.22(-4.43%) |
Dec 06, 2002 | 5.025 | 5.150 | 4.970 | 4.970 | 28,100 | -0.07(-1.48%) |
Dec 05, 2002 | 5.385 | 5.385 | 4.805 | 5.045 | 131,600 | -0.39(-7.18%) |
Dec 04, 2002 | 5.195 | 5.465 | 5.155 | 5.435 | 54,800 | +0.22(+4.32%) |
Dec 03, 2002 | 5.380 | 5.380 | 5.025 | 5.210 | 93,200 | -0.17(-3.07%) |