Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 5.760 | 5.790 | 5.570 | 5.710 | 2,600 | +0.15(+2.70%) |
Jan 30, 2003 | 6.000 | 5.800 | 5.560 | 5.560 | 7,600 | -0.44(-7.33%) |
Jan 29, 2003 | 6.350 | 6.350 | 5.820 | 6.000 | 9,400 | +0.12(+2.04%) |
Jan 28, 2003 | 5.800 | 5.920 | 5.380 | 5.880 | 9,300 | +0.12(+2.08%) |
Jan 27, 2003 | 5.740 | 6.390 | 5.740 | 5.760 | 19,200 | -0.02(-0.35%) |
Jan 24, 2003 | 6.170 | 6.320 | 5.560 | 5.780 | 23,500 | -0.22(-3.67%) |
Jan 23, 2003 | 5.740 | 6.190 | 5.580 | 6.000 | 12,400 | +0.30(+5.26%) |
Jan 22, 2003 | 5.700 | 5.720 | 5.560 | 5.700 | 2,700 | +0.00(+0.00%) |
Jan 21, 2003 | 5.700 | 6.070 | 5.700 | 5.700 | 5,900 | -0.02(-0.35%) |
Jan 17, 2003 | 6.010 | 6.070 | 5.570 | 5.720 | 11,900 | -0.34(-5.61%) |
Jan 16, 2003 | 6.390 | 6.530 | 5.560 | 6.060 | 47,700 | -0.34(-5.31%) |
Jan 15, 2003 | 6.510 | 6.570 | 6.180 | 6.400 | 5,700 | -0.11(-1.69%) |
Jan 14, 2003 | 6.470 | 6.510 | 6.380 | 6.510 | 600 | +0.27(+4.33%) |
Jan 13, 2003 | 6.320 | 6.410 | 6.000 | 6.240 | 14,000 | -0.06(-0.95%) |
Jan 10, 2003 | 6.230 | 6.750 | 6.200 | 6.300 | 10,600 | -0.43(-6.39%) |
Jan 09, 2003 | 6.430 | 6.730 | 6.430 | 6.730 | 1,200 | +0.32(+4.99%) |
Jan 08, 2003 | 6.430 | 6.790 | 6.270 | 6.410 | 11,600 | -0.13(-1.99%) |
Jan 07, 2003 | 6.540 | 6.680 | 6.090 | 6.540 | 10,900 | -0.01(-0.15%) |
Jan 06, 2003 | 6.460 | 6.550 | 6.370 | 6.550 | 2,900 | +0.13(+2.02%) |
Jan 03, 2003 | 6.470 | 6.610 | 6.320 | 6.420 | 21,300 | -0.17(-2.58%) |
Jan 02, 2003 | 6.270 | 6.590 | 6.270 | 6.590 | 8,700 | +0.21(+3.28%) |
Dec 31, 2002 | 6.590 | 7.330 | 6.260 | 6.381 | 24,100 | -0.13(-1.98%) |
Dec 30, 2002 | 6.690 | 7.290 | 6.510 | 6.510 | 20,900 | -0.39(-5.64%) |
Dec 27, 2002 | 7.000 | 7.050 | 6.650 | 6.899 | 25,800 | +0.10(+1.46%) |
Dec 26, 2002 | 6.850 | 7.040 | 6.710 | 6.800 | 4,900 | -0.20(-2.86%) |
Dec 24, 2002 | 6.980 | 7.000 | 6.710 | 7.000 | 8,800 | +0.01(+0.14%) |
Dec 23, 2002 | 6.840 | 7.350 | 6.650 | 6.990 | 9,700 | +0.11(+1.60%) |
Dec 20, 2002 | 6.840 | 7.090 | 6.650 | 6.880 | 44,100 | +0.04(+0.58%) |
Dec 19, 2002 | 6.790 | 6.840 | 6.640 | 6.840 | 70,100 | +0.04(+0.59%) |
Dec 18, 2002 | 6.830 | 6.830 | 6.750 | 6.800 | 22,500 | +0.03(+0.41%) |
Dec 17, 2002 | 6.850 | 6.899 | 6.772 | 6.772 | 13,000 | -0.07(-0.99%) |
Dec 16, 2002 | 6.730 | 6.890 | 6.730 | 6.840 | 7,000 | +0.33(+5.07%) |
Dec 13, 2002 | 6.800 | 6.850 | 6.500 | 6.510 | 26,300 | -0.48(-6.87%) |
Dec 12, 2002 | 7.200 | 7.200 | 6.800 | 6.990 | 12,600 | -0.05(-0.71%) |
Dec 11, 2002 | 6.920 | 7.230 | 6.920 | 7.040 | 46,800 | +0.09(+1.29%) |
Dec 10, 2002 | 6.660 | 7.100 | 6.660 | 6.950 | 39,800 | +0.41(+6.27%) |
Dec 09, 2002 | 6.570 | 7.150 | 6.500 | 6.540 | 22,000 | -0.06(-0.91%) |
Dec 06, 2002 | 6.820 | 7.040 | 6.600 | 6.600 | 10,900 | -0.22(-3.23%) |
Dec 05, 2002 | 7.250 | 7.260 | 6.480 | 6.820 | 11,300 | -0.39(-5.44%) |
Dec 04, 2002 | 7.870 | 7.870 | 7.200 | 7.212 | 24,800 | -0.29(-3.84%) |
Dec 03, 2002 | 7.950 | 7.950 | 7.500 | 7.500 | 9,400 | -0.45(-5.66%) |
Dec 02, 2002 | 8.300 | 8.300 | 7.800 | 7.950 | 62,600 | +0.00(+0.00%) |
Nov 29, 2002 | 8.240 | 8.250 | 7.950 | 7.950 | 11,100 | -0.30(-3.64%) |
Nov 27, 2002 | 8.279 | 8.430 | 8.050 | 8.250 | 28,800 | +0.17(+2.10%) |
Nov 26, 2002 | 8.200 | 8.340 | 8.020 | 8.080 | 5,400 | -0.02(-0.23%) |
Nov 25, 2002 | 8.150 | 8.450 | 8.031 | 8.099 | 21,500 | -0.16(-1.95%) |
Nov 22, 2002 | 8.060 | 8.600 | 8.000 | 8.260 | 15,000 | +0.23(+2.88%) |
Nov 21, 2002 | 8.010 | 8.180 | 7.910 | 8.029 | 34,300 | -0.04(-0.51%) |
Nov 20, 2002 | 8.000 | 8.230 | 8.000 | 8.070 | 14,800 | +0.07(+0.88%) |
Nov 19, 2002 | 8.020 | 8.240 | 7.900 | 8.000 | 50,600 | +0.00(+0.00%) |
Nov 18, 2002 | 8.030 | 8.050 | 7.940 | 8.000 | 10,300 | -0.01(-0.12%) |
Nov 15, 2002 | 8.130 | 8.250 | 8.000 | 8.010 | 9,900 | -0.33(-3.96%) |
Nov 14, 2002 | 8.545 | 8.545 | 7.880 | 8.340 | 21,800 | +0.12(+1.46%) |
Nov 13, 2002 | 8.199 | 8.760 | 8.071 | 8.220 | 7,900 | +0.13(+1.61%) |
Nov 12, 2002 | 8.290 | 8.381 | 8.010 | 8.090 | 12,100 | +0.08(+0.99%) |
Nov 11, 2002 | 8.080 | 8.120 | 8.040 | 8.011 | 18,500 | -0.43(-5.08%) |
Nov 08, 2002 | 8.790 | 8.790 | 8.000 | 8.440 | 13,000 | -0.28(-3.21%) |
Nov 07, 2002 | 9.710 | 9.710 | 8.720 | 8.720 | 4,100 | -0.80(-8.40%) |
Nov 06, 2002 | 9.640 | 9.640 | 8.820 | 9.520 | 23,400 | -0.12(-1.24%) |
Nov 05, 2002 | 9.510 | 9.700 | 9.262 | 9.640 | 4,200 | +0.13(+1.38%) |
Nov 04, 2002 | 9.290 | 9.720 | 8.600 | 9.509 | 47,300 | +0.23(+2.47%) |