Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 6.000 | 6.490 | 5.640 | 6.250 | 62,900 | +0.07(+1.13%) |
Jan 30, 2003 | 5.950 | 6.180 | 5.750 | 6.180 | 82,500 | +0.32(+5.46%) |
Jan 29, 2003 | 5.550 | 6.110 | 5.300 | 5.860 | 23,900 | +0.27(+4.83%) |
Jan 28, 2003 | 5.250 | 5.610 | 5.250 | 5.590 | 173,800 | +0.35(+6.68%) |
Jan 27, 2003 | 5.500 | 5.510 | 5.100 | 5.240 | 89,300 | -0.24(-4.38%) |
Jan 24, 2003 | 6.000 | 6.000 | 5.300 | 5.480 | 524,300 | -1.21(-18.09%) |
Jan 23, 2003 | 6.970 | 6.970 | 6.550 | 6.690 | 29,400 | -0.23(-3.32%) |
Jan 22, 2003 | 6.920 | 7.020 | 6.900 | 6.920 | 74,900 | +0.00(+0.00%) |
Jan 21, 2003 | 6.600 | 7.290 | 6.600 | 6.920 | 48,400 | +0.36(+5.49%) |
Jan 17, 2003 | 6.780 | 6.870 | 6.560 | 6.560 | 29,800 | -0.27(-3.95%) |
Jan 16, 2003 | 6.990 | 7.070 | 6.790 | 6.830 | 50,500 | -0.22(-3.12%) |
Jan 15, 2003 | 7.440 | 7.730 | 6.970 | 7.050 | 23,700 | -0.30(-4.08%) |
Jan 14, 2003 | 7.260 | 7.400 | 7.200 | 7.350 | 35,700 | +0.10(+1.38%) |
Jan 13, 2003 | 7.690 | 7.850 | 7.250 | 7.250 | 14,900 | -0.35(-4.61%) |
Jan 10, 2003 | 7.470 | 7.820 | 7.470 | 7.600 | 153,000 | +0.13(+1.74%) |
Jan 09, 2003 | 7.050 | 7.810 | 7.030 | 7.470 | 66,900 | +0.44(+6.26%) |
Jan 08, 2003 | 7.010 | 7.090 | 6.720 | 7.030 | 35,300 | +0.03(+0.43%) |
Jan 07, 2003 | 6.630 | 7.250 | 6.470 | 7.000 | 41,800 | +0.46(+7.03%) |
Jan 06, 2003 | 6.360 | 6.700 | 6.200 | 6.540 | 58,400 | +0.26(+4.12%) |
Jan 03, 2003 | 6.910 | 6.980 | 6.130 | 6.281 | 57,900 | -0.70(-10.01%) |
Jan 02, 2003 | 7.190 | 7.290 | 6.900 | 6.980 | 41,500 | +0.05(+0.72%) |
Dec 31, 2002 | 6.160 | 7.310 | 6.100 | 6.930 | 89,600 | +0.80(+13.05%) |
Dec 30, 2002 | 6.780 | 6.780 | 5.870 | 6.130 | 50,100 | -0.75(-10.90%) |
Dec 27, 2002 | 6.800 | 7.120 | 6.710 | 6.880 | 10,300 | -0.25(-3.51%) |
Dec 26, 2002 | 7.130 | 7.130 | 6.800 | 7.130 | 16,900 | +0.15(+2.15%) |
Dec 24, 2002 | 7.500 | 7.500 | 6.900 | 6.980 | 48,200 | -0.56(-7.43%) |
Dec 23, 2002 | 7.450 | 7.850 | 7.280 | 7.540 | 181,000 | +0.34(+4.74%) |
Dec 20, 2002 | 7.450 | 7.850 | 7.100 | 7.199 | 73,000 | -0.26(-3.50%) |
Dec 19, 2002 | 7.330 | 7.950 | 7.330 | 7.460 | 40,300 | +0.20(+2.75%) |
Dec 18, 2002 | 7.160 | 7.290 | 7.000 | 7.260 | 210,100 | +0.30(+4.31%) |
Dec 17, 2002 | 6.970 | 7.100 | 6.950 | 6.960 | 94,700 | -0.01(-0.13%) |
Dec 16, 2002 | 7.110 | 7.129 | 6.750 | 6.969 | 47,300 | -0.03(-0.44%) |
Dec 13, 2002 | 7.590 | 7.590 | 6.810 | 7.000 | 64,700 | -0.94(-11.84%) |
Dec 12, 2002 | 7.590 | 7.940 | 7.590 | 7.940 | 6,400 | +0.01(+0.14%) |
Dec 11, 2002 | 7.990 | 8.000 | 7.650 | 7.929 | 5,600 | -0.07(-0.89%) |
Dec 10, 2002 | 8.230 | 8.230 | 7.590 | 8.000 | 34,900 | -0.21(-2.56%) |
Dec 09, 2002 | 8.790 | 8.800 | 8.200 | 8.210 | 27,900 | -0.59(-6.70%) |
Dec 06, 2002 | 8.290 | 8.850 | 8.280 | 8.800 | 27,800 | +0.33(+3.91%) |
Dec 05, 2002 | 8.720 | 8.720 | 8.330 | 8.469 | 27,000 | -0.33(-3.76%) |
Dec 04, 2002 | 8.990 | 9.230 | 8.770 | 8.800 | 107,800 | -0.30(-3.30%) |
Dec 03, 2002 | 8.410 | 9.180 | 8.410 | 9.100 | 20,200 | +0.59(+6.93%) |
Dec 02, 2002 | 8.130 | 8.660 | 8.130 | 8.510 | 34,600 | +0.33(+4.03%) |
Nov 29, 2002 | 8.500 | 8.500 | 8.120 | 8.180 | 12,100 | -0.61(-6.94%) |
Nov 27, 2002 | 7.989 | 8.790 | 7.900 | 8.790 | 30,500 | +0.97(+12.40%) |
Nov 26, 2002 | 7.790 | 8.300 | 7.590 | 7.820 | 28,700 | -0.34(-4.17%) |
Nov 25, 2002 | 7.910 | 8.810 | 7.630 | 8.160 | 30,100 | +0.28(+3.55%) |
Nov 22, 2002 | 8.000 | 8.000 | 7.500 | 7.880 | 165,100 | -0.22(-2.72%) |
Nov 21, 2002 | 8.610 | 8.640 | 7.910 | 8.100 | 19,100 | -0.50(-5.80%) |
Nov 20, 2002 | 8.180 | 8.610 | 8.179 | 8.599 | 26,100 | +0.28(+3.35%) |
Nov 19, 2002 | 7.800 | 8.590 | 7.800 | 8.320 | 64,400 | +0.20(+2.46%) |
Nov 18, 2002 | 7.710 | 8.170 | 7.500 | 8.120 | 239,800 | +0.42(+5.45%) |
Nov 15, 2002 | 7.500 | 7.700 | 7.310 | 7.700 | 90,800 | +0.20(+2.67%) |
Nov 14, 2002 | 7.375 | 7.500 | 7.340 | 7.500 | 36,900 | +0.15(+2.04%) |
Nov 13, 2002 | 7.200 | 7.360 | 7.100 | 7.350 | 14,500 | +0.15(+2.08%) |
Nov 12, 2002 | 7.250 | 7.390 | 6.970 | 7.200 | 40,900 | +0.09(+1.27%) |
Nov 11, 2002 | 7.540 | 7.540 | 7.110 | 7.110 | 20,900 | -0.59(-7.66%) |
Nov 08, 2002 | 8.100 | 8.100 | 7.380 | 7.700 | 31,000 | -0.39(-4.83%) |
Nov 07, 2002 | 8.410 | 8.480 | 8.060 | 8.091 | 51,000 | -0.31(-3.68%) |
Nov 06, 2002 | 8.550 | 8.650 | 8.050 | 8.400 | 84,100 | -0.30(-3.45%) |
Nov 05, 2002 | 8.810 | 8.850 | 8.500 | 8.700 | 80,500 | -0.20(-2.25%) |
Nov 04, 2002 | 8.710 | 9.100 | 8.680 | 8.900 | 122,900 | +0.24(+2.77%) |