Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 6.330 | 6.555 | 6.275 | 6.360 | 683,400 | +0.00(+0.08%) |
Jan 30, 2003 | 6.480 | 6.625 | 6.316 | 6.355 | 807,138 | -0.12(-1.93%) |
Jan 29, 2003 | 6.405 | 6.610 | 6.315 | 6.480 | 1,278,200 | +0.03(+0.39%) |
Jan 28, 2003 | 6.795 | 6.805 | 6.270 | 6.455 | 2,306,600 | -0.29(-4.37%) |
Jan 27, 2003 | 7.285 | 7.285 | 6.690 | 6.750 | 913,200 | -0.54(-7.47%) |
Jan 24, 2003 | 7.560 | 7.570 | 7.165 | 7.295 | 428,800 | -0.26(-3.44%) |
Jan 23, 2003 | 7.610 | 7.840 | 7.240 | 7.555 | 809,800 | -0.07(-0.92%) |
Jan 22, 2003 | 7.465 | 7.725 | 7.320 | 7.625 | 602,200 | +0.14(+1.94%) |
Jan 21, 2003 | 7.675 | 7.690 | 7.220 | 7.480 | 995,800 | -0.22(-2.92%) |
Jan 17, 2003 | 7.800 | 7.825 | 7.595 | 7.705 | 625,800 | -0.16(-2.03%) |
Jan 16, 2003 | 7.530 | 8.160 | 7.475 | 7.865 | 1,006,400 | +0.33(+4.38%) |
Jan 15, 2003 | 7.675 | 7.730 | 7.460 | 7.535 | 458,000 | -0.14(-1.83%) |
Jan 14, 2003 | 7.815 | 7.825 | 7.650 | 7.676 | 562,600 | -0.12(-1.60%) |
Jan 13, 2003 | 7.685 | 7.930 | 7.660 | 7.800 | 481,200 | +0.13(+1.69%) |
Jan 10, 2003 | 7.655 | 7.745 | 7.525 | 7.670 | 709,400 | +0.01(+0.13%) |
Jan 09, 2003 | 7.575 | 7.800 | 7.565 | 7.660 | 625,200 | +0.08(+1.12%) |
Jan 08, 2003 | 7.750 | 7.890 | 7.545 | 7.575 | 702,800 | -0.22(-2.82%) |
Jan 07, 2003 | 8.045 | 8.060 | 7.700 | 7.795 | 1,002,000 | -0.09(-1.20%) |
Jan 06, 2003 | 7.625 | 7.950 | 7.590 | 7.890 | 1,647,600 | +0.35(+4.71%) |
Jan 03, 2003 | 7.555 | 7.800 | 7.485 | 7.535 | 991,200 | +0.03(+0.40%) |
Jan 02, 2003 | 7.335 | 7.585 | 7.235 | 7.505 | 763,000 | +0.21(+2.81%) |
Dec 31, 2002 | 7.175 | 7.595 | 7.130 | 7.300 | 1,349,200 | +0.14(+2.03%) |
Dec 30, 2002 | 7.355 | 7.410 | 6.945 | 7.155 | 1,365,200 | -0.15(-2.05%) |
Dec 27, 2002 | 7.480 | 7.550 | 7.305 | 7.305 | 589,400 | -0.17(-2.27%) |
Dec 26, 2002 | 7.595 | 7.695 | 7.460 | 7.475 | 551,800 | -0.11(-1.45%) |
Dec 24, 2002 | 7.680 | 7.830 | 7.535 | 7.585 | 332,800 | -0.08(-1.04%) |
Dec 23, 2002 | 7.570 | 7.875 | 7.510 | 7.665 | 750,800 | +0.01(+0.13%) |
Dec 20, 2002 | 7.570 | 7.795 | 7.510 | 7.655 | 678,000 | +0.03(+0.39%) |
Dec 19, 2002 | 7.675 | 8.040 | 7.530 | 7.625 | 974,600 | -0.08(-0.97%) |
Dec 18, 2002 | 7.855 | 7.885 | 7.575 | 7.700 | 674,800 | -0.13(-1.72%) |
Dec 17, 2002 | 7.870 | 8.005 | 7.760 | 7.835 | 525,000 | -0.04(-0.44%) |
Dec 16, 2002 | 7.945 | 8.055 | 7.635 | 7.870 | 1,341,600 | -0.11(-1.38%) |
Dec 13, 2002 | 8.200 | 8.200 | 7.950 | 7.980 | 759,000 | -0.22(-2.74%) |
Dec 12, 2002 | 8.155 | 8.335 | 8.015 | 8.205 | 670,400 | +0.07(+0.92%) |
Dec 11, 2002 | 7.935 | 8.300 | 7.920 | 8.130 | 713,600 | +0.09(+1.06%) |
Dec 10, 2002 | 8.295 | 8.430 | 7.950 | 8.045 | 1,840,400 | -0.36(-4.23%) |
Dec 09, 2002 | 8.415 | 8.780 | 8.375 | 8.400 | 1,676,200 | -0.12(-1.41%) |
Dec 06, 2002 | 8.680 | 8.695 | 8.330 | 8.520 | 1,544,200 | -0.11(-1.22%) |
Dec 05, 2002 | 8.880 | 9.055 | 8.530 | 8.625 | 1,194,800 | -0.24(-2.70%) |
Dec 04, 2002 | 9.535 | 9.540 | 8.825 | 8.864 | 1,289,800 | -0.70(-7.28%) |
Dec 03, 2002 | 9.565 | 9.675 | 9.425 | 9.560 | 893,600 | -0.06(-0.62%) |
Dec 02, 2002 | 9.515 | 9.740 | 9.450 | 9.620 | 1,021,800 | +0.11(+1.16%) |
Nov 29, 2002 | 9.575 | 9.625 | 9.500 | 9.510 | 326,000 | -0.03(-0.26%) |
Nov 27, 2002 | 9.285 | 9.625 | 9.160 | 9.535 | 1,181,800 | +0.43(+4.67%) |
Nov 26, 2002 | 9.555 | 9.605 | 9.000 | 9.110 | 1,882,200 | -0.41(-4.26%) |
Nov 25, 2002 | 9.425 | 9.675 | 9.410 | 9.515 | 2,090,600 | +0.16(+1.71%) |
Nov 22, 2002 | 9.995 | 10.18 | 9.325 | 9.355 | 6,167,600 | -1.34(-12.53%) |
Nov 21, 2002 | 10.46 | 10.82 | 10.22 | 10.70 | 2,093,000 | +0.22(+2.15%) |
Nov 20, 2002 | 9.830 | 10.48 | 9.825 | 10.47 | 1,326,000 | +0.66(+6.67%) |
Nov 19, 2002 | 9.780 | 9.860 | 9.685 | 9.815 | 1,581,400 | -0.01(-0.05%) |
Nov 18, 2002 | 9.755 | 9.910 | 9.450 | 9.820 | 1,475,400 | +0.36(+3.81%) |
Nov 15, 2002 | 9.350 | 9.500 | 9.200 | 9.460 | 985,600 | +0.15(+1.56%) |
Nov 14, 2002 | 8.820 | 9.325 | 8.800 | 9.315 | 765,600 | +0.51(+5.85%) |
Nov 13, 2002 | 8.840 | 8.890 | 8.690 | 8.800 | 926,600 | -0.13(-1.46%) |
Nov 12, 2002 | 8.800 | 8.995 | 8.710 | 8.930 | 724,400 | +0.13(+1.53%) |
Nov 11, 2002 | 8.915 | 9.075 | 8.690 | 8.795 | 801,400 | -0.15(-1.68%) |
Nov 08, 2002 | 9.250 | 9.420 | 8.825 | 8.945 | 845,200 | -0.29(-3.14%) |
Nov 07, 2002 | 9.215 | 9.640 | 9.090 | 9.235 | 1,402,600 | +0.02(+0.27%) |
Nov 06, 2002 | 9.320 | 9.530 | 9.060 | 9.210 | 1,464,200 | -0.21(-2.23%) |
Nov 05, 2002 | 9.210 | 9.600 | 9.035 | 9.420 | 1,571,800 | +0.21(+2.34%) |
Nov 04, 2002 | 9.055 | 9.635 | 9.050 | 9.205 | 1,307,600 | +0.16(+1.77%) |