Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 6.300 | 6.800 | 6.210 | 6.440 | 527,900 | +0.14(+2.22%) |
Jan 30, 2003 | 6.300 | 6.360 | 6.209 | 6.300 | 40,800 | +0.00(+0.00%) |
Jan 29, 2003 | 6.500 | 6.500 | 6.150 | 6.300 | 53,600 | +0.12(+1.93%) |
Jan 28, 2003 | 6.340 | 6.649 | 6.010 | 6.181 | 76,000 | -0.16(-2.51%) |
Jan 27, 2003 | 6.500 | 6.740 | 6.240 | 6.340 | 121,000 | -0.17(-2.61%) |
Jan 24, 2003 | 6.780 | 6.840 | 6.510 | 6.510 | 48,000 | -0.29(-4.26%) |
Jan 23, 2003 | 6.560 | 6.840 | 6.350 | 6.800 | 108,200 | +0.34(+5.26%) |
Jan 22, 2003 | 6.420 | 7.100 | 6.420 | 6.460 | 50,600 | +0.17(+2.70%) |
Jan 21, 2003 | 6.510 | 6.510 | 6.200 | 6.290 | 35,400 | -0.27(-4.12%) |
Jan 17, 2003 | 6.660 | 6.940 | 6.500 | 6.560 | 19,400 | -0.24(-3.53%) |
Jan 16, 2003 | 6.700 | 7.000 | 6.570 | 6.800 | 20,300 | -0.10(-1.45%) |
Jan 15, 2003 | 7.090 | 7.090 | 6.450 | 6.900 | 35,200 | -0.10(-1.43%) |
Jan 14, 2003 | 6.970 | 7.100 | 6.790 | 7.000 | 28,700 | -0.02(-0.28%) |
Jan 13, 2003 | 7.060 | 7.140 | 6.750 | 7.020 | 65,400 | -0.03(-0.43%) |
Jan 10, 2003 | 6.880 | 7.100 | 6.880 | 7.050 | 28,200 | +0.14(+2.03%) |
Jan 09, 2003 | 7.140 | 7.160 | 6.490 | 6.910 | 150,100 | -0.25(-3.56%) |
Jan 08, 2003 | 7.600 | 7.600 | 7.160 | 7.165 | 32,700 | -0.20(-2.66%) |
Jan 07, 2003 | 7.500 | 7.550 | 7.300 | 7.361 | 66,400 | -0.11(-1.46%) |
Jan 06, 2003 | 7.340 | 7.650 | 7.250 | 7.470 | 36,000 | +0.14(+1.91%) |
Jan 03, 2003 | 7.480 | 7.480 | 7.210 | 7.330 | 57,100 | -0.07(-0.95%) |
Jan 02, 2003 | 7.640 | 7.640 | 7.260 | 7.400 | 21,600 | -0.01(-0.13%) |
Dec 31, 2002 | 7.510 | 7.660 | 7.310 | 7.410 | 44,500 | -0.12(-1.59%) |
Dec 30, 2002 | 7.640 | 7.640 | 7.000 | 7.530 | 66,800 | -0.24(-3.09%) |
Dec 27, 2002 | 7.940 | 8.050 | 7.500 | 7.770 | 20,500 | -0.23(-2.88%) |
Dec 26, 2002 | 8.070 | 8.170 | 7.700 | 8.000 | 66,000 | -0.11(-1.36%) |
Dec 24, 2002 | 8.470 | 8.510 | 8.080 | 8.110 | 11,000 | -0.29(-3.45%) |
Dec 23, 2002 | 7.990 | 8.630 | 7.900 | 8.400 | 38,700 | +0.32(+3.96%) |
Dec 20, 2002 | 7.990 | 8.220 | 7.900 | 8.080 | 47,200 | -0.11(-1.34%) |
Dec 19, 2002 | 7.850 | 8.230 | 7.850 | 8.190 | 131,500 | +0.39(+5.00%) |
Dec 18, 2002 | 8.050 | 8.120 | 7.350 | 7.800 | 127,100 | -0.15(-1.89%) |
Dec 17, 2002 | 8.100 | 8.240 | 7.930 | 7.950 | 25,800 | -0.05(-0.62%) |
Dec 16, 2002 | 8.000 | 8.060 | 7.950 | 8.000 | 69,700 | +0.05(+0.63%) |
Dec 13, 2002 | 7.960 | 8.000 | 7.890 | 7.950 | 23,600 | -0.03(-0.38%) |
Dec 12, 2002 | 7.990 | 8.000 | 7.950 | 7.980 | 29,100 | -0.02(-0.25%) |
Dec 11, 2002 | 7.990 | 8.010 | 7.950 | 8.000 | 25,000 | +0.00(+0.00%) |
Dec 10, 2002 | 7.960 | 8.000 | 7.900 | 8.000 | 149,900 | +0.05(+0.63%) |
Dec 09, 2002 | 7.990 | 8.000 | 7.950 | 7.950 | 64,500 | -0.05(-0.62%) |
Dec 06, 2002 | 7.760 | 8.000 | 7.730 | 8.000 | 58,000 | +0.00(+0.00%) |
Dec 05, 2002 | 7.480 | 8.000 | 7.150 | 8.000 | 46,800 | +0.47(+6.24%) |
Dec 04, 2002 | 7.960 | 8.000 | 7.400 | 7.530 | 35,900 | -0.27(-3.47%) |
Dec 03, 2002 | 7.900 | 8.000 | 7.760 | 7.801 | 32,600 | -0.12(-1.50%) |
Dec 02, 2002 | 7.650 | 8.140 | 7.360 | 7.920 | 27,900 | +0.26(+3.39%) |
Nov 29, 2002 | 7.991 | 8.000 | 7.641 | 7.660 | 32,900 | -0.34(-4.25%) |
Nov 27, 2002 | 7.700 | 8.220 | 7.700 | 8.000 | 44,300 | +0.30(+3.90%) |
Nov 26, 2002 | 7.950 | 7.960 | 7.170 | 7.700 | 30,000 | -0.27(-3.39%) |
Nov 25, 2002 | 7.421 | 8.000 | 7.421 | 7.970 | 33,800 | +0.37(+4.87%) |
Nov 22, 2002 | 7.710 | 8.020 | 7.500 | 7.600 | 93,700 | +0.11(+1.47%) |
Nov 21, 2002 | 7.670 | 7.790 | 7.310 | 7.490 | 27,300 | -0.28(-3.60%) |
Nov 20, 2002 | 7.500 | 7.770 | 7.391 | 7.770 | 26,100 | +0.32(+4.28%) |
Nov 19, 2002 | 7.460 | 7.700 | 7.450 | 7.451 | 41,400 | -0.01(-0.12%) |
Nov 18, 2002 | 7.320 | 7.500 | 7.300 | 7.460 | 21,600 | +0.14(+1.91%) |
Nov 15, 2002 | 7.250 | 7.550 | 7.070 | 7.320 | 55,800 | +0.12(+1.67%) |
Nov 14, 2002 | 6.900 | 7.250 | 6.890 | 7.200 | 115,800 | +0.33(+4.80%) |
Nov 13, 2002 | 7.170 | 7.270 | 6.700 | 6.870 | 72,300 | -0.33(-4.58%) |
Nov 12, 2002 | 7.000 | 7.310 | 6.550 | 7.200 | 54,900 | +0.27(+3.90%) |
Nov 11, 2002 | 6.820 | 7.080 | 6.300 | 6.930 | 85,800 | +0.12(+1.76%) |
Nov 08, 2002 | 6.800 | 7.030 | 6.450 | 6.810 | 61,700 | -0.15(-2.16%) |
Nov 07, 2002 | 6.950 | 7.310 | 6.763 | 6.960 | 54,000 | -0.02(-0.30%) |
Nov 06, 2002 | 6.930 | 7.299 | 6.900 | 6.981 | 79,100 | +0.08(+1.17%) |
Nov 05, 2002 | 6.720 | 6.900 | 6.670 | 6.900 | 117,800 | +0.37(+5.67%) |
Nov 04, 2002 | 6.600 | 6.840 | 6.300 | 6.530 | 32,900 | -0.02(-0.31%) |