Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 6.580 | 6.600 | 6.350 | 6.600 | 3,800 | -0.05(-0.75%) |
Jan 30, 2003 | 6.600 | 6.650 | 6.600 | 6.650 | 11,000 | +0.05(+0.76%) |
Jan 29, 2003 | 6.450 | 6.650 | 6.450 | 6.600 | 25,000 | +0.05(+0.76%) |
Jan 28, 2003 | 6.320 | 6.550 | 6.200 | 6.550 | 19,400 | +0.21(+3.31%) |
Jan 27, 2003 | 6.730 | 6.790 | 6.340 | 6.340 | 20,800 | -0.48(-7.04%) |
Jan 24, 2003 | 6.900 | 6.900 | 6.760 | 6.820 | 19,800 | -0.08(-1.16%) |
Jan 23, 2003 | 6.910 | 6.950 | 6.860 | 6.900 | 26,100 | -0.02(-0.29%) |
Jan 22, 2003 | 6.850 | 6.920 | 6.850 | 6.920 | 9,600 | +0.04(+0.58%) |
Jan 21, 2003 | 6.880 | 6.920 | 6.880 | 6.880 | 7,500 | -0.06(-0.86%) |
Jan 17, 2003 | 6.930 | 6.970 | 6.870 | 6.940 | 10,200 | -0.05(-0.72%) |
Jan 16, 2003 | 7.320 | 7.330 | 6.870 | 6.990 | 10,300 | -0.40(-5.41%) |
Jan 15, 2003 | 7.600 | 7.600 | 7.350 | 7.390 | 6,000 | -0.21(-2.78%) |
Jan 14, 2003 | 7.650 | 7.790 | 7.460 | 7.601 | 20,500 | -0.23(-2.94%) |
Jan 13, 2003 | 7.640 | 7.990 | 7.640 | 7.831 | 26,700 | +0.07(+0.91%) |
Jan 10, 2003 | 7.400 | 7.760 | 7.400 | 7.760 | 31,400 | +0.26(+3.47%) |
Jan 09, 2003 | 6.860 | 7.750 | 6.860 | 7.500 | 84,300 | +0.69(+10.13%) |
Jan 08, 2003 | 6.420 | 6.910 | 6.420 | 6.810 | 32,800 | +0.13(+1.95%) |
Jan 07, 2003 | 6.130 | 6.680 | 6.130 | 6.680 | 30,400 | +0.45(+7.22%) |
Jan 06, 2003 | 6.160 | 6.270 | 6.150 | 6.230 | 10,800 | +0.01(+0.16%) |
Jan 03, 2003 | 6.170 | 6.500 | 6.170 | 6.220 | 14,200 | +0.08(+1.30%) |
Jan 02, 2003 | 6.010 | 6.250 | 6.010 | 6.140 | 8,700 | +0.10(+1.66%) |
Dec 31, 2002 | 6.010 | 6.230 | 5.870 | 6.040 | 39,700 | -0.05(-0.80%) |
Dec 30, 2002 | 6.070 | 6.240 | 5.670 | 6.089 | 59,400 | +0.09(+1.48%) |
Dec 27, 2002 | 5.950 | 6.150 | 5.850 | 6.000 | 29,300 | -0.10(-1.64%) |
Dec 26, 2002 | 5.960 | 6.290 | 5.850 | 6.100 | 15,100 | -0.05(-0.81%) |
Dec 24, 2002 | 5.940 | 6.170 | 5.860 | 6.150 | 31,600 | -0.04(-0.65%) |
Dec 23, 2002 | 6.250 | 6.200 | 5.960 | 6.190 | 7,400 | +0.02(+0.32%) |
Dec 20, 2002 | 6.250 | 6.250 | 6.070 | 6.170 | 28,600 | +0.00(+0.00%) |
Dec 19, 2002 | 6.120 | 6.250 | 6.100 | 6.170 | 15,600 | +0.04(+0.65%) |
Dec 18, 2002 | 6.020 | 6.270 | 5.660 | 6.130 | 54,700 | +0.01(+0.16%) |
Dec 17, 2002 | 6.150 | 6.150 | 5.980 | 6.120 | 45,300 | +0.13(+2.17%) |
Dec 16, 2002 | 6.080 | 6.200 | 5.980 | 5.990 | 26,600 | -0.31(-4.92%) |
Dec 13, 2002 | 6.160 | 6.300 | 6.020 | 6.300 | 12,400 | -0.08(-1.25%) |
Dec 12, 2002 | 6.310 | 6.440 | 6.000 | 6.380 | 69,400 | +0.02(+0.31%) |
Dec 11, 2002 | 5.650 | 6.500 | 5.600 | 6.360 | 282,600 | +0.51(+8.70%) |
Dec 10, 2002 | 5.700 | 5.851 | 5.700 | 5.851 | 19,600 | +0.05(+0.88%) |
Dec 09, 2002 | 5.750 | 5.850 | 5.510 | 5.800 | 57,300 | +0.10(+1.75%) |
Dec 06, 2002 | 5.660 | 5.750 | 5.570 | 5.700 | 12,500 | -0.05(-0.87%) |
Dec 05, 2002 | 5.700 | 5.890 | 5.610 | 5.750 | 29,700 | +0.01(+0.17%) |
Dec 04, 2002 | 5.530 | 5.950 | 5.530 | 5.740 | 50,100 | +0.06(+1.06%) |
Dec 03, 2002 | 5.500 | 5.890 | 5.360 | 5.680 | 79,700 | +0.08(+1.43%) |
Dec 02, 2002 | 5.750 | 5.790 | 5.510 | 5.600 | 57,700 | -0.20(-3.45%) |
Nov 29, 2002 | 5.590 | 5.900 | 5.560 | 5.800 | 84,400 | +0.19(+3.39%) |
Nov 27, 2002 | 5.370 | 5.840 | 5.300 | 5.610 | 82,000 | +0.25(+4.66%) |
Nov 26, 2002 | 5.750 | 5.960 | 5.320 | 5.360 | 69,300 | -0.84(-13.55%) |
Nov 25, 2002 | 5.530 | 6.200 | 5.130 | 6.200 | 37,800 | +0.57(+10.12%) |
Nov 22, 2002 | 5.550 | 5.720 | 5.380 | 5.630 | 36,500 | +0.12(+2.18%) |
Nov 21, 2002 | 5.530 | 5.840 | 5.500 | 5.510 | 16,300 | -0.03(-0.54%) |
Nov 20, 2002 | 5.590 | 5.670 | 5.490 | 5.540 | 8,100 | -0.04(-0.73%) |
Nov 19, 2002 | 5.690 | 5.690 | 5.570 | 5.581 | 13,000 | -0.11(-1.93%) |
Nov 18, 2002 | 5.750 | 5.750 | 5.660 | 5.691 | 10,000 | +0.20(+3.66%) |
Nov 15, 2002 | 5.500 | 5.600 | 5.450 | 5.490 | 16,000 | -0.01(-0.20%) |
Nov 14, 2002 | 5.950 | 5.970 | 5.500 | 5.501 | 23,100 | -0.45(-7.56%) |
Nov 13, 2002 | 5.890 | 6.060 | 5.700 | 5.951 | 59,700 | -0.16(-2.60%) |
Nov 12, 2002 | 5.970 | 6.150 | 5.970 | 6.110 | 42,300 | +0.16(+2.69%) |
Nov 11, 2002 | 5.900 | 5.980 | 5.860 | 5.950 | 29,600 | -0.04(-0.67%) |
Nov 08, 2002 | 5.500 | 6.000 | 5.500 | 5.990 | 19,900 | +0.29(+5.09%) |
Nov 07, 2002 | 5.210 | 5.810 | 5.210 | 5.700 | 37,600 | +0.26(+4.80%) |
Nov 06, 2002 | 4.230 | 5.450 | 4.230 | 5.439 | 63,900 | +1.21(+28.58%) |
Nov 05, 2002 | 4.410 | 4.650 | 4.230 | 4.230 | 13,400 | -0.38(-8.24%) |
Nov 04, 2002 | 4.320 | 4.610 | 4.300 | 4.610 | 16,800 | +0.19(+4.30%) |