Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 5.720 | 6.170 | 5.720 | 5.770 | 368,400 | +0.03(+0.52%) |
Feb 27, 2003 | 5.550 | 5.750 | 5.410 | 5.740 | 84,100 | +0.28(+5.13%) |
Feb 26, 2003 | 5.600 | 5.660 | 5.450 | 5.460 | 57,100 | -0.15(-2.67%) |
Feb 25, 2003 | 5.420 | 5.700 | 5.050 | 5.610 | 95,000 | +0.23(+4.28%) |
Feb 24, 2003 | 5.450 | 5.800 | 5.260 | 5.380 | 190,800 | -0.05(-0.92%) |
Feb 21, 2003 | 5.460 | 5.500 | 5.250 | 5.430 | 69,700 | +0.05(+0.93%) |
Feb 20, 2003 | 5.590 | 5.660 | 5.260 | 5.380 | 88,300 | -0.10(-1.82%) |
Feb 19, 2003 | 5.760 | 5.800 | 5.350 | 5.480 | 90,600 | -0.13(-2.32%) |
Feb 18, 2003 | 5.720 | 5.780 | 5.450 | 5.610 | 163,900 | -0.01(-0.18%) |
Feb 14, 2003 | 5.460 | 5.740 | 5.400 | 5.620 | 50,300 | +0.19(+3.50%) |
Feb 13, 2003 | 5.300 | 5.460 | 5.250 | 5.430 | 88,000 | +0.13(+2.45%) |
Feb 12, 2003 | 5.350 | 5.460 | 5.210 | 5.300 | 87,200 | -0.05(-0.93%) |
Feb 11, 2003 | 5.350 | 5.350 | 5.040 | 5.350 | 130,000 | +0.00(+0.00%) |
Feb 10, 2003 | 5.830 | 5.830 | 5.060 | 5.350 | 96,100 | -0.26(-4.63%) |
Feb 07, 2003 | 5.650 | 5.880 | 5.500 | 5.610 | 184,500 | -0.16(-2.77%) |
Feb 06, 2003 | 5.640 | 6.000 | 5.520 | 5.770 | 96,100 | +0.02(+0.35%) |
Feb 05, 2003 | 6.020 | 6.060 | 5.740 | 5.750 | 172,100 | -0.22(-3.69%) |
Feb 04, 2003 | 6.080 | 6.080 | 5.630 | 5.970 | 167,700 | -0.16(-2.61%) |
Feb 03, 2003 | 6.450 | 6.450 | 6.080 | 6.130 | 82,800 | -0.33(-5.11%) |
Jan 31, 2003 | 6.760 | 6.820 | 6.450 | 6.460 | 172,100 | -0.37(-5.42%) |
Jan 30, 2003 | 6.540 | 6.970 | 6.320 | 6.830 | 235,444 | +0.31(+4.75%) |
Jan 29, 2003 | 6.450 | 6.750 | 6.400 | 6.520 | 365,100 | +0.06(+0.93%) |
Jan 28, 2003 | 6.790 | 6.830 | 6.400 | 6.460 | 310,600 | -0.29(-4.23%) |
Jan 27, 2003 | 7.110 | 7.220 | 6.700 | 6.745 | 269,100 | -0.38(-5.40%) |
Jan 24, 2003 | 7.511 | 7.560 | 6.980 | 7.130 | 276,100 | -0.40(-5.31%) |
Jan 23, 2003 | 7.490 | 7.770 | 7.000 | 7.530 | 425,300 | +0.03(+0.40%) |
Jan 22, 2003 | 7.680 | 7.830 | 7.470 | 7.500 | 273,900 | -0.28(-3.60%) |
Jan 21, 2003 | 7.600 | 7.800 | 7.480 | 7.780 | 140,200 | +0.10(+1.30%) |
Jan 17, 2003 | 7.730 | 7.770 | 7.470 | 7.680 | 144,400 | -0.08(-1.03%) |
Jan 16, 2003 | 7.850 | 7.890 | 7.650 | 7.760 | 216,400 | -0.14(-1.77%) |
Jan 15, 2003 | 7.940 | 7.950 | 7.800 | 7.900 | 236,800 | +0.01(+0.13%) |
Jan 14, 2003 | 7.600 | 7.940 | 7.540 | 7.890 | 360,500 | +0.24(+3.14%) |
Jan 13, 2003 | 7.700 | 7.780 | 7.400 | 7.650 | 445,900 | -0.02(-0.26%) |
Jan 10, 2003 | 7.330 | 8.000 | 7.260 | 7.670 | 227,800 | +0.36(+4.92%) |
Jan 09, 2003 | 7.160 | 7.530 | 7.160 | 7.310 | 260,200 | +0.11(+1.53%) |
Jan 08, 2003 | 7.260 | 7.300 | 7.150 | 7.200 | 83,000 | -0.06(-0.83%) |
Jan 07, 2003 | 7.550 | 7.550 | 7.150 | 7.260 | 145,600 | -0.20(-2.68%) |
Jan 06, 2003 | 8.000 | 8.010 | 7.360 | 7.460 | 234,600 | +0.06(+0.81%) |
Jan 03, 2003 | 7.500 | 7.600 | 7.260 | 7.400 | 139,300 | -0.21(-2.76%) |
Jan 02, 2003 | 8.030 | 8.030 | 7.360 | 7.610 | 277,900 | -0.39(-4.87%) |
Dec 31, 2002 | 6.980 | 8.110 | 6.900 | 8.000 | 643,300 | +0.92(+12.99%) |
Dec 30, 2002 | 6.990 | 7.110 | 6.830 | 7.080 | 177,600 | -0.02(-0.28%) |
Dec 27, 2002 | 7.210 | 7.280 | 6.850 | 7.100 | 143,400 | -0.21(-2.87%) |
Dec 26, 2002 | 7.510 | 7.740 | 7.070 | 7.310 | 176,900 | -0.25(-3.33%) |
Dec 24, 2002 | 7.750 | 7.850 | 7.350 | 7.562 | 89,800 | -0.19(-2.43%) |
Dec 23, 2002 | 7.890 | 8.310 | 7.600 | 7.750 | 179,000 | +0.00(+0.00%) |
Dec 20, 2002 | 7.890 | 8.310 | 7.720 | 7.750 | 306,100 | -0.10(-1.27%) |
Dec 19, 2002 | 8.000 | 8.230 | 7.620 | 7.850 | 251,600 | +0.02(+0.26%) |
Dec 18, 2002 | 7.850 | 8.100 | 7.770 | 7.830 | 104,800 | -0.12(-1.51%) |
Dec 17, 2002 | 7.990 | 8.250 | 7.850 | 7.950 | 76,200 | -0.05(-0.62%) |
Dec 16, 2002 | 7.900 | 8.030 | 7.730 | 8.000 | 157,200 | +0.16(+2.04%) |
Dec 13, 2002 | 8.160 | 8.300 | 7.830 | 7.840 | 141,900 | -0.38(-4.62%) |
Dec 12, 2002 | 7.920 | 8.270 | 7.850 | 8.220 | 144,800 | +0.30(+3.79%) |
Dec 11, 2002 | 7.850 | 8.100 | 7.450 | 7.920 | 218,300 | +0.07(+0.89%) |
Dec 10, 2002 | 7.740 | 8.150 | 7.740 | 7.850 | 289,400 | -0.08(-1.01%) |
Dec 09, 2002 | 8.050 | 8.160 | 7.800 | 7.930 | 334,800 | -0.07(-0.89%) |
Dec 06, 2002 | 7.749 | 8.200 | 7.450 | 8.001 | 421,400 | +0.31(+4.04%) |
Dec 05, 2002 | 7.790 | 8.000 | 7.580 | 7.690 | 215,700 | -0.09(-1.16%) |
Dec 04, 2002 | 8.240 | 8.350 | 7.490 | 7.780 | 382,900 | -0.55(-6.60%) |
Dec 03, 2002 | 8.550 | 8.580 | 8.050 | 8.330 | 224,700 | -0.17(-2.00%) |