Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 6.338 | 6.362 | 6.205 | 6.208 | 35,431,452 | -0.26(-4.00%) |
Mar 28, 2003 | 6.467 | 6.514 | 6.364 | 6.467 | 26,791,498 | -0.02(-0.27%) |
Mar 27, 2003 | 6.536 | 6.555 | 6.462 | 6.484 | 35,063,976 | -0.14(-2.16%) |
Mar 26, 2003 | 6.669 | 6.683 | 6.579 | 6.628 | 26,365,740 | -0.06(-0.85%) |
Mar 25, 2003 | 6.571 | 6.721 | 6.512 | 6.684 | 33,833,436 | +0.11(+1.68%) |
Mar 24, 2003 | 6.553 | 6.692 | 6.502 | 6.574 | 33,663,556 | -0.19(-2.78%) |
Mar 21, 2003 | 6.798 | 6.819 | 6.691 | 6.762 | 43,828,152 | +0.10(+1.55%) |
Mar 20, 2003 | 6.547 | 6.726 | 6.483 | 6.659 | 50,498,572 | -0.09(-1.30%) |
Mar 19, 2003 | 6.743 | 6.783 | 6.615 | 6.747 | 37,354,408 | -0.02(-0.33%) |
Mar 18, 2003 | 6.722 | 6.781 | 6.607 | 6.769 | 35,743,572 | +0.04(+0.59%) |
Mar 17, 2003 | 6.359 | 6.890 | 6.357 | 6.729 | 60,591,412 | +0.27(+4.11%) |
Mar 14, 2003 | 6.526 | 6.540 | 6.365 | 6.464 | 54,438,276 | -0.04(-0.56%) |
Mar 13, 2003 | 6.184 | 6.502 | 6.165 | 6.500 | 62,409,636 | +0.44(+7.32%) |
Mar 12, 2003 | 5.905 | 6.071 | 5.872 | 6.057 | 35,218,344 | +0.10(+1.71%) |
Mar 11, 2003 | 5.931 | 6.031 | 5.886 | 5.955 | 33,752,828 | +0.05(+0.85%) |
Mar 10, 2003 | 6.083 | 6.093 | 5.867 | 5.905 | 39,532,492 | -0.16(-2.67%) |
Mar 07, 2003 | 5.933 | 6.103 | 5.898 | 6.067 | 34,023,040 | +0.03(+0.57%) |
Mar 06, 2003 | 6.003 | 6.096 | 5.969 | 6.033 | 36,607,144 | -0.09(-1.44%) |
Mar 05, 2003 | 5.943 | 6.207 | 5.943 | 6.121 | 49,669,732 | +0.18(+3.02%) |
Mar 04, 2003 | 5.846 | 5.986 | 5.767 | 5.941 | 36,161,820 | +0.08(+1.29%) |
Mar 03, 2003 | 6.022 | 6.124 | 5.848 | 5.865 | 35,504,268 | -0.10(-1.65%) |
Feb 28, 2003 | 5.922 | 6.088 | 5.879 | 5.964 | 38,954,380 | +0.06(+1.05%) |
Feb 27, 2003 | 5.779 | 5.919 | 5.733 | 5.902 | 41,976,852 | +0.13(+2.24%) |
Feb 26, 2003 | 5.971 | 5.991 | 5.762 | 5.772 | 39,270,108 | -0.22(-3.74%) |
Feb 25, 2003 | 5.998 | 6.019 | 5.864 | 5.996 | 36,640,484 | -0.07(-1.17%) |
Feb 24, 2003 | 6.027 | 6.146 | 5.984 | 6.067 | 30,651,786 | -0.01(-0.11%) |
Feb 21, 2003 | 5.971 | 6.127 | 5.908 | 6.074 | 47,585,748 | +0.09(+1.50%) |
Feb 20, 2003 | 6.036 | 6.103 | 5.939 | 5.984 | 42,539,016 | -0.14(-2.36%) |
Feb 19, 2003 | 6.065 | 6.131 | 6.002 | 6.129 | 31,118,566 | +0.03(+0.42%) |
Feb 18, 2003 | 6.034 | 6.133 | 5.988 | 6.103 | 43,792,076 | +0.12(+1.99%) |
Feb 14, 2003 | 5.879 | 5.984 | 5.627 | 5.984 | 81,479,768 | +0.14(+2.33%) |
Feb 13, 2003 | 6.305 | 6.312 | 5.698 | 5.848 | 116,942,288 | -0.46(-7.25%) |
Feb 12, 2003 | 6.465 | 6.597 | 6.271 | 6.305 | 58,186,292 | -0.19(-2.90%) |
Feb 11, 2003 | 6.631 | 6.684 | 6.421 | 6.493 | 58,748,168 | +0.01(+0.08%) |
Feb 10, 2003 | 6.295 | 6.497 | 6.283 | 6.488 | 40,875,424 | +0.24(+3.81%) |
Feb 07, 2003 | 6.331 | 6.372 | 6.227 | 6.250 | 31,882,230 | -0.06(-0.93%) |
Feb 06, 2003 | 6.243 | 6.355 | 6.236 | 6.309 | 29,839,994 | +0.05(+0.83%) |
Feb 05, 2003 | 6.369 | 6.465 | 6.226 | 6.257 | 31,073,338 | -0.06(-0.87%) |
Feb 04, 2003 | 6.340 | 6.388 | 6.243 | 6.312 | 32,453,672 | -0.13(-1.98%) |
Feb 03, 2003 | 6.500 | 6.538 | 6.367 | 6.440 | 34,196,412 | -0.06(-0.85%) |
Jan 31, 2003 | 6.372 | 6.605 | 6.355 | 6.495 | 41,461,656 | +0.02(+0.32%) |
Jan 30, 2003 | 6.555 | 6.631 | 6.434 | 6.474 | 39,744,736 | -0.08(-1.24%) |
Jan 29, 2003 | 6.329 | 6.597 | 6.252 | 6.555 | 42,672,384 | +0.16(+2.48%) |
Jan 28, 2003 | 6.372 | 6.410 | 6.274 | 6.396 | 31,798,730 | +0.12(+1.95%) |
Jan 27, 2003 | 6.221 | 6.431 | 6.219 | 6.274 | 37,721,328 | -0.07(-1.14%) |
Jan 24, 2003 | 6.526 | 6.536 | 6.336 | 6.346 | 36,272,568 | -0.19(-2.98%) |
Jan 23, 2003 | 6.695 | 6.734 | 6.484 | 6.541 | 68,854,968 | +0.21(+3.38%) |
Jan 22, 2003 | 6.364 | 6.512 | 6.314 | 6.327 | 43,697,560 | -0.05(-0.73%) |
Jan 21, 2003 | 6.378 | 6.519 | 6.364 | 6.374 | 35,393,516 | +0.03(+0.43%) |
Jan 17, 2003 | 6.509 | 6.571 | 6.334 | 6.346 | 36,505,092 | -0.27(-4.14%) |
Jan 16, 2003 | 6.593 | 6.883 | 6.528 | 6.621 | 43,029,860 | +0.00(+0.05%) |
Jan 15, 2003 | 6.812 | 6.829 | 6.560 | 6.617 | 31,928,908 | -0.16(-2.42%) |
Jan 14, 2003 | 6.676 | 6.819 | 6.674 | 6.781 | 33,731,664 | +0.11(+1.60%) |
Jan 13, 2003 | 6.743 | 6.814 | 6.547 | 6.674 | 43,827,448 | +0.04(+0.65%) |
Jan 10, 2003 | 6.552 | 6.719 | 6.510 | 6.631 | 41,189,996 | -0.04(-0.59%) |
Jan 09, 2003 | 6.428 | 6.717 | 6.393 | 6.671 | 49,908,924 | +0.36(+5.63%) |
Jan 08, 2003 | 6.398 | 6.415 | 6.226 | 6.315 | 35,419,900 | -0.11(-1.72%) |
Jan 07, 2003 | 6.459 | 6.540 | 6.326 | 6.426 | 41,886,104 | -0.02(-0.29%) |
Jan 06, 2003 | 6.143 | 6.467 | 6.136 | 6.445 | 42,338,100 | +0.29(+4.68%) |
Jan 03, 2003 | 6.284 | 6.295 | 6.105 | 6.157 | 46,883,260 | -0.25(-3.88%) |