Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 5.980 | 5.990 | 5.810 | 5.820 | 8,600 | -0.03(-0.51%) |
Feb 27, 2003 | 5.860 | 5.930 | 5.800 | 5.850 | 12,600 | -0.01(-0.17%) |
Feb 26, 2003 | 5.860 | 5.860 | 5.820 | 5.860 | 4,000 | -0.08(-1.35%) |
Feb 25, 2003 | 5.930 | 5.990 | 5.790 | 5.940 | 8,300 | -0.05(-0.83%) |
Feb 24, 2003 | 6.200 | 6.200 | 5.780 | 5.990 | 7,300 | -0.13(-2.12%) |
Feb 21, 2003 | 6.000 | 6.150 | 5.890 | 6.120 | 2,900 | +0.13(+2.17%) |
Feb 20, 2003 | 5.990 | 6.150 | 5.790 | 5.990 | 18,300 | +0.14(+2.39%) |
Feb 19, 2003 | 5.960 | 5.960 | 5.820 | 5.850 | 7,600 | -0.12(-2.01%) |
Feb 18, 2003 | 5.930 | 5.980 | 5.800 | 5.970 | 11,600 | +0.04(+0.67%) |
Feb 14, 2003 | 5.560 | 6.000 | 5.560 | 5.930 | 12,400 | +0.21(+3.67%) |
Feb 13, 2003 | 5.660 | 6.000 | 5.650 | 5.720 | 7,200 | +0.07(+1.24%) |
Feb 12, 2003 | 5.765 | 6.040 | 5.520 | 5.650 | 11,400 | -0.32(-5.36%) |
Feb 11, 2003 | 5.750 | 6.300 | 5.500 | 5.970 | 17,400 | +0.22(+3.79%) |
Feb 10, 2003 | 5.710 | 5.940 | 5.400 | 5.752 | 11,000 | +0.23(+4.20%) |
Feb 07, 2003 | 5.530 | 5.900 | 5.520 | 5.520 | 10,500 | +0.00(+0.00%) |
Feb 06, 2003 | 5.520 | 5.670 | 5.520 | 5.520 | 6,700 | +0.10(+1.85%) |
Feb 05, 2003 | 5.370 | 5.510 | 5.370 | 5.420 | 6,300 | -0.02(-0.37%) |
Feb 04, 2003 | 5.560 | 5.600 | 5.250 | 5.440 | 20,300 | -0.16(-2.86%) |
Feb 03, 2003 | 5.500 | 5.750 | 5.500 | 5.600 | 4,300 | -0.11(-1.93%) |
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%) |