Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 5.340 | 5.530 | 5.130 | 5.220 | 1,075,700 | +0.09(+1.75%) |
Feb 27, 2003 | 5.160 | 5.270 | 4.980 | 5.130 | 274,600 | -0.03(-0.58%) |
Feb 26, 2003 | 5.490 | 5.490 | 5.110 | 5.160 | 362,100 | -0.25(-4.62%) |
Feb 25, 2003 | 5.220 | 5.500 | 5.170 | 5.410 | 228,300 | +0.10(+1.88%) |
Feb 24, 2003 | 5.510 | 5.590 | 5.170 | 5.310 | 315,700 | -0.22(-3.98%) |
Feb 21, 2003 | 5.350 | 5.540 | 5.270 | 5.530 | 235,900 | +0.23(+4.34%) |
Feb 20, 2003 | 5.260 | 5.390 | 5.200 | 5.300 | 207,100 | +0.14(+2.71%) |
Feb 19, 2003 | 5.240 | 5.250 | 5.110 | 5.160 | 198,900 | -0.05(-0.94%) |
Feb 18, 2003 | 5.120 | 5.360 | 5.050 | 5.209 | 324,400 | +0.13(+2.52%) |
Feb 14, 2003 | 5.010 | 5.270 | 5.010 | 5.081 | 260,000 | +0.09(+1.82%) |
Feb 13, 2003 | 5.050 | 5.300 | 4.610 | 4.990 | 1,432,400 | +0.03(+0.60%) |
Feb 12, 2003 | 5.290 | 5.340 | 4.960 | 4.960 | 411,500 | -0.28(-5.34%) |
Feb 11, 2003 | 5.250 | 5.500 | 5.070 | 5.240 | 370,700 | +0.05(+0.96%) |
Feb 10, 2003 | 5.720 | 5.800 | 5.190 | 5.190 | 798,400 | -0.51(-8.95%) |
Feb 07, 2003 | 5.880 | 5.890 | 5.610 | 5.700 | 230,000 | -0.15(-2.56%) |
Feb 06, 2003 | 5.900 | 6.000 | 5.820 | 5.850 | 252,300 | -0.09(-1.50%) |
Feb 05, 2003 | 5.890 | 5.990 | 5.790 | 5.939 | 408,300 | +0.12(+2.04%) |
Feb 04, 2003 | 5.960 | 5.960 | 5.710 | 5.820 | 208,100 | -0.21(-3.47%) |
Feb 03, 2003 | 5.910 | 6.110 | 5.910 | 6.029 | 184,900 | +0.13(+2.19%) |
Jan 31, 2003 | 5.870 | 6.090 | 5.690 | 5.900 | 428,100 | +0.12(+2.08%) |
Jan 30, 2003 | 5.759 | 5.980 | 5.750 | 5.780 | 310,989 | +0.02(+0.36%) |
Jan 29, 2003 | 5.690 | 5.940 | 5.570 | 5.759 | 440,500 | +0.10(+1.73%) |
Jan 28, 2003 | 5.800 | 5.890 | 5.300 | 5.661 | 1,466,500 | -0.04(-0.68%) |
Jan 27, 2003 | 5.990 | 5.990 | 5.540 | 5.700 | 393,000 | -0.21(-3.55%) |
Jan 24, 2003 | 6.250 | 6.350 | 5.900 | 5.910 | 372,800 | -0.34(-5.44%) |
Jan 23, 2003 | 6.220 | 6.410 | 6.130 | 6.250 | 199,100 | -0.02(-0.32%) |
Jan 22, 2003 | 6.550 | 6.510 | 6.200 | 6.270 | 137,400 | -0.14(-2.18%) |
Jan 21, 2003 | 6.550 | 6.550 | 6.400 | 6.410 | 105,400 | -0.09(-1.38%) |
Jan 17, 2003 | 6.690 | 6.690 | 6.430 | 6.500 | 161,100 | -0.23(-3.45%) |
Jan 16, 2003 | 6.490 | 6.760 | 6.490 | 6.732 | 230,700 | +0.23(+3.57%) |
Jan 15, 2003 | 6.710 | 6.870 | 6.490 | 6.500 | 412,200 | -0.24(-3.56%) |
Jan 14, 2003 | 6.870 | 7.010 | 6.700 | 6.740 | 670,400 | -0.16(-2.32%) |
Jan 13, 2003 | 7.110 | 7.250 | 6.850 | 6.900 | 241,700 | -0.22(-3.09%) |
Jan 10, 2003 | 7.140 | 7.300 | 7.010 | 7.120 | 367,600 | -0.08(-1.11%) |
Jan 09, 2003 | 7.150 | 7.430 | 7.150 | 7.200 | 258,500 | -0.05(-0.69%) |
Jan 08, 2003 | 7.060 | 7.350 | 6.900 | 7.250 | 198,700 | +0.15(+2.11%) |
Jan 07, 2003 | 7.459 | 7.500 | 7.080 | 7.100 | 252,800 | -0.31(-4.18%) |
Jan 06, 2003 | 7.340 | 7.460 | 7.290 | 7.410 | 492,100 | +0.08(+1.09%) |
Jan 03, 2003 | 7.150 | 7.400 | 7.030 | 7.330 | 375,700 | +0.19(+2.66%) |
Jan 02, 2003 | 7.310 | 7.310 | 6.950 | 7.140 | 360,000 | -0.12(-1.65%) |
Dec 31, 2002 | 6.900 | 7.650 | 6.890 | 7.260 | 672,400 | +0.41(+5.99%) |
Dec 30, 2002 | 6.850 | 6.890 | 6.550 | 6.850 | 343,900 | +0.08(+1.21%) |
Dec 27, 2002 | 6.850 | 6.850 | 6.600 | 6.768 | 448,000 | +0.01(+0.12%) |
Dec 26, 2002 | 6.370 | 6.950 | 6.370 | 6.760 | 928,100 | +0.40(+6.31%) |
Dec 24, 2002 | 6.350 | 6.450 | 6.231 | 6.359 | 83,900 | -0.01(-0.17%) |
Dec 23, 2002 | 5.510 | 6.420 | 5.500 | 6.370 | 940,000 | +0.09(+1.43%) |
Dec 20, 2002 | 5.510 | 6.390 | 5.500 | 6.280 | 1,905,000 | +0.73(+13.15%) |
Dec 19, 2002 | 5.750 | 6.020 | 5.500 | 5.550 | 910,600 | -0.21(-3.65%) |
Dec 18, 2002 | 5.930 | 6.000 | 5.760 | 5.760 | 696,300 | -0.23(-3.84%) |
Dec 17, 2002 | 5.980 | 6.090 | 5.950 | 5.990 | 985,500 | -0.01(-0.17%) |
Dec 16, 2002 | 6.050 | 6.090 | 5.980 | 6.000 | 552,200 | -0.05(-0.83%) |
Dec 13, 2002 | 6.270 | 6.270 | 6.010 | 6.050 | 652,500 | -0.23(-3.66%) |
Dec 12, 2002 | 6.250 | 6.350 | 5.950 | 6.280 | 447,400 | +0.12(+1.88%) |
Dec 11, 2002 | 5.750 | 6.200 | 5.700 | 6.164 | 841,500 | +0.45(+7.95%) |
Dec 10, 2002 | 6.150 | 6.300 | 5.560 | 5.710 | 718,600 | -0.43(-7.00%) |
Dec 09, 2002 | 6.360 | 6.450 | 6.050 | 6.140 | 207,900 | -0.26(-4.06%) |
Dec 06, 2002 | 6.300 | 6.450 | 6.230 | 6.400 | 375,400 | -0.01(-0.16%) |
Dec 05, 2002 | 6.500 | 6.570 | 6.290 | 6.410 | 556,600 | +0.00(+0.00%) |
Dec 04, 2002 | 6.810 | 6.950 | 6.400 | 6.410 | 599,100 | -0.56(-8.03%) |
Dec 03, 2002 | 6.830 | 7.030 | 6.710 | 6.970 | 302,200 | +0.09(+1.31%) |