Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 5.949 | 6.116 | 5.906 | 5.991 | 38,776,264 | +0.06(+1.05%) |
Feb 27, 2003 | 5.806 | 5.946 | 5.759 | 5.929 | 41,784,916 | +0.13(+2.24%) |
Feb 26, 2003 | 5.998 | 6.019 | 5.788 | 5.799 | 39,090,548 | -0.23(-3.74%) |
Feb 25, 2003 | 6.026 | 6.046 | 5.891 | 6.024 | 36,472,948 | -0.07(-1.17%) |
Feb 24, 2003 | 6.055 | 6.175 | 6.012 | 6.095 | 30,511,632 | -0.01(-0.11%) |
Feb 21, 2003 | 5.998 | 6.156 | 5.936 | 6.102 | 47,368,168 | +0.09(+1.50%) |
Feb 20, 2003 | 6.064 | 6.131 | 5.967 | 6.012 | 42,344,512 | -0.15(-2.36%) |
Feb 19, 2003 | 6.093 | 6.159 | 6.029 | 6.157 | 30,976,278 | +0.03(+0.42%) |
Feb 18, 2003 | 6.062 | 6.161 | 6.015 | 6.131 | 43,591,840 | +0.12(+1.99%) |
Feb 14, 2003 | 5.906 | 6.012 | 5.653 | 6.012 | 81,107,208 | +0.14(+2.33%) |
Feb 13, 2003 | 6.334 | 6.341 | 5.724 | 5.875 | 116,407,576 | -0.46(-7.25%) |
Feb 12, 2003 | 6.495 | 6.627 | 6.299 | 6.334 | 57,920,240 | -0.19(-2.90%) |
Feb 11, 2003 | 6.661 | 6.715 | 6.450 | 6.523 | 58,479,548 | +0.01(+0.08%) |
Feb 10, 2003 | 6.324 | 6.526 | 6.312 | 6.518 | 40,688,524 | +0.24(+3.81%) |
Feb 07, 2003 | 6.360 | 6.402 | 6.256 | 6.279 | 31,736,450 | -0.06(-0.93%) |
Feb 06, 2003 | 6.272 | 6.384 | 6.265 | 6.338 | 29,703,554 | +0.05(+0.83%) |
Feb 05, 2003 | 6.398 | 6.495 | 6.254 | 6.286 | 30,931,256 | -0.06(-0.87%) |
Feb 04, 2003 | 6.369 | 6.417 | 6.272 | 6.341 | 32,305,280 | -0.13(-1.98%) |
Feb 03, 2003 | 6.530 | 6.568 | 6.396 | 6.469 | 34,040,052 | -0.06(-0.85%) |
Jan 31, 2003 | 6.402 | 6.635 | 6.384 | 6.525 | 41,272,076 | +0.02(+0.32%) |
Jan 30, 2003 | 6.585 | 6.661 | 6.464 | 6.504 | 39,563,008 | -0.08(-1.24%) |
Jan 29, 2003 | 6.358 | 6.627 | 6.280 | 6.585 | 42,477,268 | +0.16(+2.48%) |
Jan 28, 2003 | 6.402 | 6.440 | 6.303 | 6.426 | 31,653,334 | +0.12(+1.95%) |
Jan 27, 2003 | 6.249 | 6.460 | 6.247 | 6.303 | 37,548,848 | -0.07(-1.14%) |
Jan 24, 2003 | 6.556 | 6.566 | 6.365 | 6.376 | 36,106,716 | -0.20(-2.98%) |
Jan 23, 2003 | 6.726 | 6.765 | 6.514 | 6.571 | 68,540,136 | +0.21(+3.38%) |
Jan 22, 2003 | 6.393 | 6.542 | 6.343 | 6.357 | 43,497,756 | -0.05(-0.73%) |
Jan 21, 2003 | 6.407 | 6.549 | 6.393 | 6.403 | 35,231,680 | +0.03(+0.43%) |
Jan 17, 2003 | 6.538 | 6.601 | 6.363 | 6.376 | 36,338,172 | -0.28(-4.14%) |
Jan 16, 2003 | 6.623 | 6.914 | 6.558 | 6.651 | 42,833,112 | +0.00(+0.05%) |
Jan 15, 2003 | 6.843 | 6.861 | 6.590 | 6.648 | 31,782,914 | -0.16(-2.42%) |
Jan 14, 2003 | 6.707 | 6.850 | 6.705 | 6.812 | 33,577,428 | +0.11(+1.60%) |
Jan 13, 2003 | 6.774 | 6.845 | 6.577 | 6.705 | 43,627,048 | +0.04(+0.65%) |
Jan 10, 2003 | 6.582 | 6.750 | 6.540 | 6.661 | 41,001,656 | -0.04(-0.59%) |
Jan 09, 2003 | 6.457 | 6.748 | 6.422 | 6.701 | 49,680,716 | +0.36(+5.63%) |
Jan 08, 2003 | 6.428 | 6.445 | 6.254 | 6.344 | 35,257,944 | -0.11(-1.72%) |
Jan 07, 2003 | 6.488 | 6.570 | 6.355 | 6.455 | 41,694,584 | -0.02(-0.29%) |
Jan 06, 2003 | 6.171 | 6.497 | 6.164 | 6.474 | 42,144,512 | +0.29(+4.68%) |
Jan 03, 2003 | 6.313 | 6.324 | 6.133 | 6.185 | 46,668,888 | -0.25(-3.88%) |
Jan 02, 2003 | 6.344 | 6.440 | 6.258 | 6.435 | 45,871,488 | +0.13(+2.06%) |
Dec 31, 2002 | 6.341 | 6.396 | 6.208 | 6.305 | 20,607,178 | -0.07(-1.11%) |
Dec 30, 2002 | 6.448 | 6.545 | 6.298 | 6.376 | 25,666,332 | -0.08(-1.26%) |
Dec 27, 2002 | 6.532 | 6.616 | 6.414 | 6.457 | 18,615,262 | -0.14(-2.10%) |
Dec 26, 2002 | 6.705 | 6.859 | 6.471 | 6.596 | 20,533,584 | -0.07(-1.01%) |
Dec 24, 2002 | 6.687 | 6.790 | 6.653 | 6.663 | 11,195,073 | -0.09(-1.36%) |
Dec 23, 2002 | 6.506 | 6.772 | 6.208 | 6.755 | 28,073,542 | +0.23(+3.48%) |
Dec 20, 2002 | 6.506 | 6.670 | 6.208 | 6.528 | 45,101,504 | +0.01(+0.11%) |
Dec 19, 2002 | 6.672 | 6.797 | 6.428 | 6.521 | 41,086,216 | -0.12(-1.85%) |
Dec 18, 2002 | 6.745 | 6.774 | 6.540 | 6.644 | 38,495,168 | -0.21(-3.01%) |
Dec 17, 2002 | 6.807 | 6.918 | 6.722 | 6.850 | 30,740,492 | +0.03(+0.38%) |
Dec 16, 2002 | 6.566 | 7.155 | 6.540 | 6.824 | 35,707,584 | +0.31(+4.73%) |
Dec 13, 2002 | 6.564 | 6.632 | 6.447 | 6.516 | 36,717,392 | -0.16(-2.34%) |
Dec 12, 2002 | 6.790 | 6.833 | 6.597 | 6.672 | 38,790,692 | -0.18(-2.60%) |
Dec 11, 2002 | 6.784 | 6.966 | 6.739 | 6.850 | 30,983,204 | -0.01(-0.18%) |
Dec 10, 2002 | 6.752 | 6.953 | 6.684 | 6.862 | 37,698,632 | +0.07(+1.07%) |
Dec 09, 2002 | 7.051 | 7.055 | 6.771 | 6.790 | 44,085,056 | -0.40(-5.52%) |
Dec 06, 2002 | 6.985 | 7.290 | 6.982 | 7.186 | 60,673,480 | +0.33(+4.80%) |
Dec 05, 2002 | 7.006 | 7.015 | 6.733 | 6.857 | 35,842,360 | -0.07(-1.00%) |
Dec 04, 2002 | 6.947 | 7.017 | 6.797 | 6.927 | 44,737,004 | -0.14(-2.03%) |
Dec 03, 2002 | 7.242 | 7.247 | 7.022 | 7.070 | 38,834,272 | -0.33(-4.40%) |