Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 5.946 | 6.113 | 5.903 | 5.988 | 38,795,392 | +0.06(+1.05%) |
Feb 27, 2003 | 5.803 | 5.943 | 5.756 | 5.926 | 41,805,528 | +0.13(+2.24%) |
Feb 26, 2003 | 5.995 | 6.016 | 5.785 | 5.796 | 39,109,832 | -0.23(-3.74%) |
Feb 25, 2003 | 6.023 | 6.043 | 5.888 | 6.021 | 36,490,940 | -0.07(-1.17%) |
Feb 24, 2003 | 6.052 | 6.172 | 6.009 | 6.092 | 30,526,682 | -0.01(-0.11%) |
Feb 21, 2003 | 5.995 | 6.153 | 5.933 | 6.099 | 47,391,532 | +0.09(+1.50%) |
Feb 20, 2003 | 6.061 | 6.128 | 5.964 | 6.009 | 42,365,396 | -0.15(-2.36%) |
Feb 19, 2003 | 6.090 | 6.156 | 6.026 | 6.154 | 30,991,558 | +0.03(+0.42%) |
Feb 18, 2003 | 6.059 | 6.158 | 6.012 | 6.128 | 43,613,340 | +0.12(+1.99%) |
Feb 14, 2003 | 5.903 | 6.009 | 5.650 | 6.009 | 81,147,216 | +0.14(+2.33%) |
Feb 13, 2003 | 6.331 | 6.338 | 5.721 | 5.872 | 116,465,000 | -0.46(-7.25%) |
Feb 12, 2003 | 6.492 | 6.624 | 6.296 | 6.331 | 57,948,808 | -0.19(-2.90%) |
Feb 11, 2003 | 6.658 | 6.712 | 6.447 | 6.520 | 58,508,392 | +0.01(+0.08%) |
Feb 10, 2003 | 6.321 | 6.523 | 6.308 | 6.514 | 40,708,596 | +0.24(+3.81%) |
Feb 07, 2003 | 6.357 | 6.398 | 6.253 | 6.276 | 31,752,104 | -0.06(-0.93%) |
Feb 06, 2003 | 6.269 | 6.381 | 6.262 | 6.334 | 29,718,204 | +0.05(+0.83%) |
Feb 05, 2003 | 6.395 | 6.492 | 6.251 | 6.282 | 30,946,514 | -0.06(-0.87%) |
Feb 04, 2003 | 6.366 | 6.414 | 6.269 | 6.338 | 32,321,214 | -0.13(-1.98%) |
Feb 03, 2003 | 6.527 | 6.565 | 6.393 | 6.466 | 34,056,844 | -0.06(-0.85%) |
Jan 31, 2003 | 6.398 | 6.632 | 6.381 | 6.521 | 41,292,432 | +0.02(+0.32%) |
Jan 30, 2003 | 6.582 | 6.658 | 6.461 | 6.501 | 39,582,520 | -0.08(-1.24%) |
Jan 29, 2003 | 6.355 | 6.624 | 6.277 | 6.582 | 42,498,220 | +0.16(+2.48%) |
Jan 28, 2003 | 6.398 | 6.437 | 6.300 | 6.423 | 31,668,946 | +0.12(+1.95%) |
Jan 27, 2003 | 6.246 | 6.457 | 6.244 | 6.300 | 37,567,368 | -0.07(-1.14%) |
Jan 24, 2003 | 6.553 | 6.563 | 6.362 | 6.372 | 36,124,524 | -0.20(-2.98%) |
Jan 23, 2003 | 6.722 | 6.762 | 6.511 | 6.568 | 68,573,944 | +0.21(+3.38%) |
Jan 22, 2003 | 6.390 | 6.539 | 6.340 | 6.353 | 43,519,212 | -0.05(-0.73%) |
Jan 21, 2003 | 6.404 | 6.546 | 6.390 | 6.400 | 35,249,060 | +0.03(+0.43%) |
Jan 17, 2003 | 6.535 | 6.598 | 6.360 | 6.372 | 36,356,096 | -0.28(-4.14%) |
Jan 16, 2003 | 6.620 | 6.911 | 6.554 | 6.648 | 42,854,236 | +0.00(+0.05%) |
Jan 15, 2003 | 6.840 | 6.857 | 6.587 | 6.644 | 31,798,592 | -0.16(-2.42%) |
Jan 14, 2003 | 6.703 | 6.847 | 6.701 | 6.809 | 33,593,988 | +0.11(+1.60%) |
Jan 13, 2003 | 6.771 | 6.842 | 6.573 | 6.701 | 43,648,568 | +0.04(+0.65%) |
Jan 10, 2003 | 6.579 | 6.747 | 6.537 | 6.658 | 41,021,880 | -0.04(-0.59%) |
Jan 09, 2003 | 6.454 | 6.745 | 6.419 | 6.698 | 49,705,220 | +0.36(+5.63%) |
Jan 08, 2003 | 6.424 | 6.442 | 6.251 | 6.341 | 35,275,336 | -0.11(-1.72%) |
Jan 07, 2003 | 6.485 | 6.566 | 6.352 | 6.452 | 41,715,152 | -0.02(-0.29%) |
Jan 06, 2003 | 6.168 | 6.494 | 6.161 | 6.471 | 42,165,300 | +0.29(+4.68%) |
Jan 03, 2003 | 6.310 | 6.321 | 6.130 | 6.182 | 46,691,908 | -0.25(-3.88%) |
Jan 02, 2003 | 6.341 | 6.437 | 6.255 | 6.431 | 45,894,116 | +0.13(+2.06%) |
Dec 31, 2002 | 6.338 | 6.393 | 6.205 | 6.301 | 20,617,342 | -0.07(-1.11%) |
Dec 30, 2002 | 6.445 | 6.542 | 6.295 | 6.372 | 25,678,990 | -0.08(-1.26%) |
Dec 27, 2002 | 6.528 | 6.613 | 6.411 | 6.454 | 18,624,444 | -0.14(-2.10%) |
Dec 26, 2002 | 6.701 | 6.856 | 6.468 | 6.592 | 20,543,712 | -0.07(-1.01%) |
Dec 24, 2002 | 6.684 | 6.786 | 6.650 | 6.660 | 11,200,595 | -0.09(-1.36%) |
Dec 23, 2002 | 6.502 | 6.769 | 6.205 | 6.752 | 28,087,388 | +0.23(+3.48%) |
Dec 20, 2002 | 6.502 | 6.667 | 6.205 | 6.525 | 45,123,752 | +0.01(+0.11%) |
Dec 19, 2002 | 6.669 | 6.793 | 6.424 | 6.518 | 41,106,480 | -0.12(-1.85%) |
Dec 18, 2002 | 6.741 | 6.771 | 6.537 | 6.641 | 38,514,156 | -0.21(-3.01%) |
Dec 17, 2002 | 6.804 | 6.914 | 6.719 | 6.847 | 30,755,654 | +0.03(+0.38%) |
Dec 16, 2002 | 6.563 | 7.152 | 6.537 | 6.821 | 35,725,196 | +0.31(+4.73%) |
Dec 13, 2002 | 6.561 | 6.629 | 6.443 | 6.513 | 36,735,504 | -0.16(-2.34%) |
Dec 12, 2002 | 6.786 | 6.830 | 6.594 | 6.669 | 38,809,828 | -0.18(-2.60%) |
Dec 11, 2002 | 6.781 | 6.963 | 6.736 | 6.847 | 30,998,486 | -0.01(-0.18%) |
Dec 10, 2002 | 6.748 | 6.949 | 6.681 | 6.859 | 37,717,228 | +0.07(+1.07%) |
Dec 09, 2002 | 7.048 | 7.051 | 6.767 | 6.786 | 44,106,800 | -0.40(-5.52%) |
Dec 06, 2002 | 6.982 | 7.287 | 6.979 | 7.183 | 60,703,408 | +0.33(+4.80%) |
Dec 05, 2002 | 7.003 | 7.011 | 6.729 | 6.854 | 35,860,036 | -0.07(-1.00%) |
Dec 04, 2002 | 6.944 | 7.013 | 6.793 | 6.923 | 44,759,068 | -0.14(-2.03%) |
Dec 03, 2002 | 7.238 | 7.243 | 7.018 | 7.067 | 38,853,428 | -0.33(-4.40%) |