Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 7.130 | 7.380 | 7.130 | 7.350 | 28,200 | +0.27(+3.81%) |
Feb 27, 2003 | 6.920 | 7.090 | 6.770 | 7.080 | 36,400 | +0.17(+2.46%) |
Feb 26, 2003 | 7.000 | 7.000 | 6.750 | 6.910 | 18,000 | -0.11(-1.57%) |
Feb 25, 2003 | 7.000 | 7.050 | 6.780 | 7.020 | 14,200 | +0.02(+0.29%) |
Feb 24, 2003 | 7.000 | 7.100 | 6.800 | 7.000 | 19,400 | -0.07(-0.99%) |
Feb 21, 2003 | 7.200 | 7.380 | 6.810 | 7.070 | 80,800 | -0.13(-1.81%) |
Feb 20, 2003 | 7.580 | 7.580 | 7.120 | 7.200 | 64,800 | -0.39(-5.14%) |
Feb 19, 2003 | 7.650 | 7.880 | 7.590 | 7.590 | 124,200 | -0.46(-5.71%) |
Feb 18, 2003 | 8.050 | 8.060 | 7.990 | 8.050 | 4,400 | +0.01(+0.12%) |
Feb 14, 2003 | 8.000 | 8.100 | 7.920 | 8.040 | 25,300 | -0.01(-0.12%) |
Feb 13, 2003 | 8.210 | 8.210 | 7.980 | 8.050 | 20,900 | -0.25(-3.01%) |
Feb 12, 2003 | 8.350 | 8.350 | 8.300 | 8.300 | 5,600 | -0.15(-1.78%) |
Feb 11, 2003 | 8.330 | 8.450 | 8.200 | 8.450 | 12,200 | +0.30(+3.68%) |
Feb 10, 2003 | 7.950 | 8.150 | 7.910 | 8.150 | 28,100 | +0.26(+3.30%) |
Feb 07, 2003 | 8.490 | 8.550 | 7.860 | 7.890 | 45,800 | -0.63(-7.39%) |
Feb 06, 2003 | 8.300 | 8.520 | 8.300 | 8.520 | 18,000 | +0.22(+2.65%) |
Feb 05, 2003 | 8.820 | 8.820 | 8.300 | 8.300 | 13,900 | -0.50(-5.68%) |
Feb 04, 2003 | 8.700 | 8.810 | 8.700 | 8.800 | 16,700 | +0.05(+0.57%) |
Feb 03, 2003 | 8.630 | 8.900 | 8.630 | 8.750 | 12,800 | +0.20(+2.34%) |
Jan 31, 2003 | 8.470 | 8.790 | 8.350 | 8.550 | 15,000 | +0.10(+1.18%) |
Jan 30, 2003 | 8.210 | 8.600 | 8.210 | 8.450 | 18,500 | +0.25(+3.05%) |
Jan 29, 2003 | 8.250 | 8.250 | 8.060 | 8.200 | 12,900 | -0.13(-1.56%) |
Jan 28, 2003 | 8.270 | 8.330 | 7.800 | 8.330 | 31,500 | +0.09(+1.09%) |
Jan 27, 2003 | 8.300 | 8.310 | 8.210 | 8.240 | 18,100 | -0.31(-3.63%) |
Jan 24, 2003 | 9.050 | 9.150 | 8.520 | 8.550 | 21,300 | -0.51(-5.63%) |
Jan 23, 2003 | 9.210 | 9.230 | 9.050 | 9.060 | 4,300 | -0.14(-1.52%) |
Jan 22, 2003 | 9.300 | 9.300 | 9.200 | 9.200 | 29,300 | -0.18(-1.92%) |
Jan 21, 2003 | 9.400 | 9.600 | 9.350 | 9.380 | 88,300 | -0.02(-0.21%) |
Jan 17, 2003 | 9.430 | 9.500 | 9.360 | 9.400 | 18,300 | -0.05(-0.53%) |
Jan 16, 2003 | 9.450 | 9.490 | 9.400 | 9.450 | 18,200 | +0.05(+0.53%) |
Jan 15, 2003 | 9.100 | 9.640 | 8.960 | 9.400 | 70,600 | +0.35(+3.87%) |
Jan 14, 2003 | 8.900 | 9.050 | 8.880 | 9.050 | 12,200 | +0.10(+1.12%) |
Jan 13, 2003 | 8.920 | 9.000 | 8.880 | 8.950 | 23,200 | +0.10(+1.13%) |
Jan 10, 2003 | 8.900 | 8.900 | 8.780 | 8.850 | 11,000 | -0.15(-1.67%) |
Jan 09, 2003 | 8.810 | 9.000 | 8.810 | 9.000 | 8,900 | +0.22(+2.51%) |
Jan 08, 2003 | 8.750 | 8.820 | 8.750 | 8.780 | 22,500 | -0.20(-2.23%) |
Jan 07, 2003 | 8.850 | 9.000 | 8.850 | 8.980 | 10,000 | +0.12(+1.35%) |
Jan 06, 2003 | 8.940 | 9.010 | 8.850 | 8.860 | 26,800 | -0.08(-0.89%) |
Jan 03, 2003 | 8.850 | 9.050 | 8.800 | 8.940 | 62,100 | -0.01(-0.11%) |
Jan 02, 2003 | 8.450 | 8.950 | 8.420 | 8.950 | 55,600 | +0.54(+6.42%) |
Dec 31, 2002 | 8.420 | 8.450 | 8.320 | 8.410 | 201,500 | -0.05(-0.59%) |
Dec 30, 2002 | 8.650 | 8.700 | 8.450 | 8.460 | 92,900 | -0.14(-1.63%) |
Dec 27, 2002 | 8.650 | 8.660 | 8.560 | 8.600 | 25,000 | -0.06(-0.69%) |
Dec 26, 2002 | 8.800 | 8.800 | 8.650 | 8.660 | 58,700 | +0.01(+0.12%) |
Dec 24, 2002 | 8.650 | 8.730 | 8.650 | 8.650 | 3,900 | -0.04(-0.46%) |
Dec 23, 2002 | 8.400 | 8.750 | 8.400 | 8.690 | 39,500 | +0.23(+2.72%) |
Dec 20, 2002 | 8.050 | 8.600 | 7.900 | 8.460 | 170,200 | +0.48(+6.02%) |
Dec 19, 2002 | 7.700 | 7.990 | 7.700 | 7.980 | 111,300 | +0.24(+3.10%) |
Dec 18, 2002 | 7.950 | 8.000 | 7.650 | 7.740 | 123,300 | -0.15(-1.90%) |
Dec 17, 2002 | 8.070 | 8.100 | 7.870 | 7.890 | 39,000 | -0.11(-1.38%) |
Dec 16, 2002 | 7.820 | 8.150 | 7.820 | 8.000 | 43,000 | +0.18(+2.30%) |
Dec 13, 2002 | 7.900 | 7.960 | 7.800 | 7.820 | 58,700 | -0.04(-0.51%) |
Dec 12, 2002 | 7.920 | 8.000 | 7.800 | 7.860 | 60,300 | -0.14(-1.75%) |
Dec 11, 2002 | 8.250 | 8.270 | 7.970 | 8.000 | 73,100 | -0.25(-3.03%) |
Dec 10, 2002 | 8.270 | 8.290 | 8.200 | 8.250 | 83,100 | +0.00(+0.00%) |
Dec 09, 2002 | 8.700 | 8.700 | 8.250 | 8.250 | 60,300 | -0.45(-5.17%) |
Dec 06, 2002 | 8.830 | 8.830 | 8.570 | 8.700 | 22,400 | -0.15(-1.69%) |
Dec 05, 2002 | 8.870 | 8.950 | 8.830 | 8.850 | 8,100 | -0.02(-0.23%) |
Dec 04, 2002 | 9.050 | 9.050 | 8.750 | 8.870 | 42,100 | -0.23(-2.53%) |
Dec 03, 2002 | 9.350 | 9.350 | 9.050 | 9.100 | 78,900 | -0.35(-3.70%) |