Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 7.490 | 7.690 | 7.450 | 7.670 | 3,900 | -0.02(-0.26%) |
Jan 30, 2003 | 7.350 | 7.690 | 7.480 | 7.690 | 2,300 | +0.34(+4.63%) |
Jan 29, 2003 | 7.420 | 7.420 | 7.350 | 7.350 | 6,400 | -0.27(-3.54%) |
Jan 28, 2003 | 7.770 | 7.770 | 7.350 | 7.620 | 4,500 | +0.05(+0.66%) |
Jan 27, 2003 | 7.640 | 7.650 | 7.400 | 7.570 | 5,800 | -0.14(-1.82%) |
Jan 24, 2003 | 7.900 | 7.900 | 7.710 | 7.710 | 3,200 | -0.19(-2.41%) |
Jan 23, 2003 | 7.600 | 7.940 | 7.600 | 7.900 | 143,800 | +0.22(+2.86%) |
Jan 22, 2003 | 7.720 | 7.730 | 7.680 | 7.680 | 900 | -0.06(-0.78%) |
Jan 21, 2003 | 7.950 | 7.950 | 7.740 | 7.740 | 56,400 | -0.09(-1.16%) |
Jan 17, 2003 | 8.000 | 8.000 | 7.790 | 7.831 | 4,700 | -0.17(-2.11%) |
Jan 16, 2003 | 8.010 | 8.010 | 8.000 | 8.000 | 1,300 | -0.10(-1.23%) |
Jan 15, 2003 | 8.030 | 8.190 | 8.030 | 8.100 | 15,500 | -0.07(-0.86%) |
Jan 14, 2003 | 8.000 | 8.270 | 7.980 | 8.170 | 23,000 | +0.27(+3.42%) |
Jan 13, 2003 | 7.710 | 7.970 | 7.690 | 7.900 | 64,300 | +0.20(+2.60%) |
Jan 10, 2003 | 7.700 | 7.700 | 7.650 | 7.700 | 32,100 | +0.00(+0.00%) |
Jan 09, 2003 | 7.360 | 7.750 | 7.360 | 7.700 | 23,000 | +0.36(+4.90%) |
Jan 08, 2003 | 7.350 | 7.350 | 7.180 | 7.340 | 18,500 | -0.01(-0.14%) |
Jan 07, 2003 | 7.160 | 7.350 | 7.160 | 7.350 | 30,200 | +0.04(+0.55%) |
Jan 06, 2003 | 7.070 | 7.310 | 7.070 | 7.310 | 32,500 | +0.16(+2.24%) |
Jan 02, 2003 | 7.150 | 7.150 | 7.080 | 7.150 | 1,500 | +0.10(+1.40%) |
Dec 31, 2002 | 7.150 | 7.210 | 6.880 | 7.051 | 25,600 | -0.11(-1.52%) |
Dec 30, 2002 | 7.080 | 7.350 | 7.080 | 7.160 | 6,800 | -0.12(-1.65%) |
Dec 27, 2002 | 7.340 | 7.420 | 7.040 | 7.280 | 5,500 | -0.22(-2.93%) |
Dec 26, 2002 | 7.440 | 7.500 | 7.440 | 7.500 | 1,100 | +0.14(+1.90%) |
Dec 24, 2002 | 7.200 | 7.450 | 7.200 | 7.360 | 2,600 | +0.15(+2.08%) |
Dec 23, 2002 | 7.070 | 7.210 | 6.970 | 7.210 | 15,100 | +0.11(+1.55%) |
Dec 20, 2002 | 7.070 | 7.100 | 6.970 | 7.100 | 10,400 | +0.09(+1.28%) |
Dec 19, 2002 | 7.100 | 7.180 | 7.030 | 7.010 | 79,900 | -0.09(-1.27%) |
Dec 18, 2002 | 7.110 | 7.260 | 7.080 | 7.100 | 59,000 | -0.02(-0.29%) |
Dec 17, 2002 | 7.320 | 7.320 | 7.121 | 7.121 | 51,700 | -0.20(-2.72%) |
Dec 16, 2002 | 7.340 | 7.340 | 7.320 | 7.320 | 1,400 | -0.06(-0.81%) |
Dec 13, 2002 | 7.400 | 7.500 | 7.370 | 7.380 | 5,400 | -0.06(-0.81%) |
Dec 12, 2002 | 7.250 | 7.500 | 7.250 | 7.440 | 2,700 | +0.14(+1.92%) |
Dec 11, 2002 | 7.160 | 7.300 | 7.000 | 7.300 | 36,900 | +0.10(+1.39%) |
Dec 10, 2002 | 7.310 | 7.420 | 7.150 | 7.200 | 8,600 | -0.25(-3.36%) |
Dec 09, 2002 | 7.350 | 7.450 | 7.310 | 7.450 | 2,000 | +0.02(+0.27%) |
Dec 06, 2002 | 7.550 | 7.550 | 7.070 | 7.430 | 7,400 | -0.17(-2.24%) |
Dec 05, 2002 | 7.680 | 7.680 | 7.590 | 7.600 | 1,200 | -0.15(-1.94%) |
Dec 04, 2002 | 7.790 | 7.790 | 7.660 | 7.750 | 12,000 | +0.00(+0.00%) |
Dec 03, 2002 | 7.330 | 7.840 | 7.300 | 7.750 | 53,600 | +0.43(+5.87%) |
Dec 02, 2002 | 7.640 | 7.710 | 7.310 | 7.320 | 17,500 | -0.03(-0.41%) |
Nov 29, 2002 | 6.910 | 7.450 | 6.900 | 7.350 | 56,900 | +0.39(+5.60%) |
Nov 27, 2002 | 7.250 | 7.250 | 6.910 | 6.960 | 33,600 | -0.04(-0.57%) |
Nov 26, 2002 | 6.600 | 7.500 | 6.600 | 7.000 | 46,000 | +0.36(+5.42%) |
Nov 25, 2002 | 6.280 | 6.640 | 6.180 | 6.640 | 10,800 | +0.39(+6.24%) |
Nov 22, 2002 | 5.980 | 6.270 | 5.980 | 6.250 | 10,200 | +0.25(+4.17%) |
Nov 21, 2002 | 6.000 | 6.000 | 5.920 | 6.000 | 11,900 | +0.01(+0.18%) |
Nov 20, 2002 | 5.993 | 6.000 | 5.900 | 5.989 | 20,100 | -0.01(-0.18%) |
Nov 19, 2002 | 5.980 | 6.000 | 5.980 | 6.000 | 8,100 | +0.09(+1.52%) |
Nov 18, 2002 | 5.840 | 6.000 | 5.750 | 5.910 | 13,900 | +0.21(+3.68%) |
Nov 15, 2002 | 6.010 | 6.170 | 5.650 | 5.700 | 15,700 | -0.41(-6.71%) |
Nov 14, 2002 | 6.080 | 6.110 | 5.910 | 6.110 | 49,600 | -0.02(-0.33%) |
Nov 13, 2002 | 6.080 | 6.130 | 6.080 | 6.130 | 500 | +0.12(+2.00%) |
Nov 12, 2002 | 6.150 | 6.250 | 6.010 | 6.010 | 11,000 | -0.04(-0.66%) |
Nov 11, 2002 | 6.070 | 6.070 | 6.050 | 6.050 | 1,200 | -0.03(-0.49%) |
Nov 08, 2002 | 6.130 | 6.250 | 6.000 | 6.080 | 8,800 | -0.06(-0.98%) |
Nov 07, 2002 | 6.160 | 6.200 | 6.140 | 6.140 | 1,000 | -0.15(-2.38%) |
Nov 06, 2002 | 6.500 | 6.550 | 6.180 | 6.290 | 43,900 | -0.21(-3.23%) |
Nov 05, 2002 | 6.500 | 6.670 | 6.500 | 6.500 | 45,600 | +0.01(+0.15%) |
Nov 04, 2002 | 6.625 | 6.700 | 6.470 | 6.490 | 24,600 | -0.11(-1.67%) |