Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 4.900 | 4.935 | 4.795 | 4.890 | 418,800 | -0.01(-0.20%) |
Feb 27, 2003 | 4.935 | 4.965 | 4.830 | 4.900 | 773,600 | -0.06(-1.21%) |
Feb 26, 2003 | 5.025 | 5.065 | 4.930 | 4.960 | 462,200 | -0.05(-1.00%) |
Feb 25, 2003 | 4.930 | 5.010 | 4.735 | 5.010 | 874,200 | +0.03(+0.60%) |
Feb 24, 2003 | 5.295 | 5.325 | 4.950 | 4.980 | 927,200 | -0.30(-5.77%) |
Feb 21, 2003 | 5.215 | 5.345 | 5.125 | 5.285 | 601,000 | +0.06(+1.15%) |
Feb 20, 2003 | 5.275 | 5.370 | 5.175 | 5.225 | 785,000 | -0.03(-0.57%) |
Feb 19, 2003 | 5.525 | 5.525 | 5.230 | 5.255 | 976,800 | -0.15(-2.69%) |
Feb 18, 2003 | 5.410 | 5.470 | 5.345 | 5.400 | 933,400 | +0.08(+1.50%) |
Feb 14, 2003 | 5.280 | 5.345 | 5.225 | 5.320 | 1,178,200 | +0.04(+0.85%) |
Feb 13, 2003 | 5.360 | 5.385 | 5.200 | 5.275 | 1,240,000 | -0.09(-1.77%) |
Feb 12, 2003 | 5.435 | 5.500 | 5.350 | 5.370 | 639,600 | -0.11(-2.01%) |
Feb 11, 2003 | 5.485 | 5.575 | 5.370 | 5.480 | 883,200 | +0.05(+0.83%) |
Feb 10, 2003 | 5.550 | 5.665 | 5.345 | 5.435 | 917,600 | -0.18(-3.12%) |
Feb 07, 2003 | 5.730 | 5.780 | 5.515 | 5.610 | 813,600 | -0.02(-0.36%) |
Feb 06, 2003 | 5.395 | 5.800 | 5.375 | 5.630 | 1,393,000 | +0.11(+1.99%) |
Feb 05, 2003 | 5.720 | 5.805 | 5.360 | 5.520 | 2,983,000 | -0.36(-6.04%) |
Feb 04, 2003 | 6.195 | 6.205 | 5.275 | 5.875 | 4,242,000 | -0.33(-5.32%) |
Feb 03, 2003 | 6.295 | 6.350 | 6.115 | 6.205 | 649,400 | -0.16(-2.44%) |
Jan 31, 2003 | 6.330 | 6.555 | 6.275 | 6.360 | 683,400 | +0.00(+0.08%) |
Jan 30, 2003 | 6.480 | 6.625 | 6.316 | 6.355 | 807,138 | -0.12(-1.93%) |
Jan 29, 2003 | 6.405 | 6.610 | 6.315 | 6.480 | 1,278,200 | +0.03(+0.39%) |
Jan 28, 2003 | 6.795 | 6.805 | 6.270 | 6.455 | 2,306,600 | -0.29(-4.37%) |
Jan 27, 2003 | 7.285 | 7.285 | 6.690 | 6.750 | 913,200 | -0.54(-7.47%) |
Jan 24, 2003 | 7.560 | 7.570 | 7.165 | 7.295 | 428,800 | -0.26(-3.44%) |
Jan 23, 2003 | 7.610 | 7.840 | 7.240 | 7.555 | 809,800 | -0.07(-0.92%) |
Jan 22, 2003 | 7.465 | 7.725 | 7.320 | 7.625 | 602,200 | +0.14(+1.94%) |
Jan 21, 2003 | 7.675 | 7.690 | 7.220 | 7.480 | 995,800 | -0.22(-2.92%) |
Jan 17, 2003 | 7.800 | 7.825 | 7.595 | 7.705 | 625,800 | -0.16(-2.03%) |
Jan 16, 2003 | 7.530 | 8.160 | 7.475 | 7.865 | 1,006,400 | +0.33(+4.38%) |
Jan 15, 2003 | 7.675 | 7.730 | 7.460 | 7.535 | 458,000 | -0.14(-1.83%) |
Jan 14, 2003 | 7.815 | 7.825 | 7.650 | 7.676 | 562,600 | -0.12(-1.60%) |
Jan 13, 2003 | 7.685 | 7.930 | 7.660 | 7.800 | 481,200 | +0.13(+1.69%) |
Jan 10, 2003 | 7.655 | 7.745 | 7.525 | 7.670 | 709,400 | +0.01(+0.13%) |
Jan 09, 2003 | 7.575 | 7.800 | 7.565 | 7.660 | 625,200 | +0.08(+1.12%) |
Jan 08, 2003 | 7.750 | 7.890 | 7.545 | 7.575 | 702,800 | -0.22(-2.82%) |
Jan 07, 2003 | 8.045 | 8.060 | 7.700 | 7.795 | 1,002,000 | -0.09(-1.20%) |
Jan 06, 2003 | 7.625 | 7.950 | 7.590 | 7.890 | 1,647,600 | +0.35(+4.71%) |
Jan 03, 2003 | 7.555 | 7.800 | 7.485 | 7.535 | 991,200 | +0.03(+0.40%) |
Jan 02, 2003 | 7.335 | 7.585 | 7.235 | 7.505 | 763,000 | +0.21(+2.81%) |
Dec 31, 2002 | 7.175 | 7.595 | 7.130 | 7.300 | 1,349,200 | +0.14(+2.03%) |
Dec 30, 2002 | 7.355 | 7.410 | 6.945 | 7.155 | 1,365,200 | -0.15(-2.05%) |
Dec 27, 2002 | 7.480 | 7.550 | 7.305 | 7.305 | 589,400 | -0.17(-2.27%) |
Dec 26, 2002 | 7.595 | 7.695 | 7.460 | 7.475 | 551,800 | -0.11(-1.45%) |
Dec 24, 2002 | 7.680 | 7.830 | 7.535 | 7.585 | 332,800 | -0.08(-1.04%) |
Dec 23, 2002 | 7.570 | 7.875 | 7.510 | 7.665 | 750,800 | +0.01(+0.13%) |
Dec 20, 2002 | 7.570 | 7.795 | 7.510 | 7.655 | 678,000 | +0.03(+0.39%) |
Dec 19, 2002 | 7.675 | 8.040 | 7.530 | 7.625 | 974,600 | -0.08(-0.97%) |
Dec 18, 2002 | 7.855 | 7.885 | 7.575 | 7.700 | 674,800 | -0.13(-1.72%) |
Dec 17, 2002 | 7.870 | 8.005 | 7.760 | 7.835 | 525,000 | -0.04(-0.44%) |
Dec 16, 2002 | 7.945 | 8.055 | 7.635 | 7.870 | 1,341,600 | -0.11(-1.38%) |
Dec 13, 2002 | 8.200 | 8.200 | 7.950 | 7.980 | 759,000 | -0.22(-2.74%) |
Dec 12, 2002 | 8.155 | 8.335 | 8.015 | 8.205 | 670,400 | +0.07(+0.92%) |
Dec 11, 2002 | 7.935 | 8.300 | 7.920 | 8.130 | 713,600 | +0.09(+1.06%) |
Dec 10, 2002 | 8.295 | 8.430 | 7.950 | 8.045 | 1,840,400 | -0.36(-4.23%) |
Dec 09, 2002 | 8.415 | 8.780 | 8.375 | 8.400 | 1,676,200 | -0.12(-1.41%) |
Dec 06, 2002 | 8.680 | 8.695 | 8.330 | 8.520 | 1,544,200 | -0.11(-1.22%) |
Dec 05, 2002 | 8.880 | 9.055 | 8.530 | 8.625 | 1,194,800 | -0.24(-2.70%) |
Dec 04, 2002 | 9.535 | 9.540 | 8.825 | 8.864 | 1,289,800 | -0.70(-7.28%) |
Dec 03, 2002 | 9.565 | 9.675 | 9.425 | 9.560 | 893,600 | -0.06(-0.62%) |