Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 6.018 | 6.060 | 5.921 | 5.992 | 10,102,287 | -0.03(-0.43%) |
Feb 27, 2003 | 6.099 | 6.099 | 5.924 | 6.018 | 10,109,094 | -0.00(-0.05%) |
Feb 26, 2003 | 5.931 | 6.141 | 5.853 | 6.021 | 14,608,866 | +0.09(+1.53%) |
Feb 25, 2003 | 5.911 | 5.976 | 5.759 | 5.931 | 13,264,164 | +0.02(+0.38%) |
Feb 24, 2003 | 6.044 | 6.044 | 5.843 | 5.908 | 8,039,440 | -0.10(-1.61%) |
Feb 21, 2003 | 5.898 | 6.053 | 5.860 | 6.005 | 18,597,490 | +0.11(+1.81%) |
Feb 20, 2003 | 6.050 | 6.137 | 5.837 | 5.898 | 24,548,712 | -0.10(-1.72%) |
Feb 19, 2003 | 5.753 | 6.031 | 5.737 | 6.002 | 21,109,294 | +0.27(+4.62%) |
Feb 18, 2003 | 5.817 | 5.837 | 5.682 | 5.737 | 15,282,455 | -0.04(-0.67%) |
Feb 14, 2003 | 5.630 | 5.775 | 5.594 | 5.775 | 13,115,955 | +0.12(+2.17%) |
Feb 13, 2003 | 5.688 | 5.724 | 5.617 | 5.653 | 16,491,017 | -0.04(-0.68%) |
Feb 12, 2003 | 5.785 | 5.785 | 5.669 | 5.691 | 12,112,224 | -0.06(-1.12%) |
Feb 11, 2003 | 5.834 | 5.850 | 5.708 | 5.756 | 14,642,901 | -0.02(-0.39%) |
Feb 10, 2003 | 5.575 | 5.795 | 5.536 | 5.779 | 22,502,882 | +0.22(+3.95%) |
Feb 07, 2003 | 5.817 | 5.843 | 5.514 | 5.559 | 16,923,264 | -0.20(-3.48%) |
Feb 06, 2003 | 5.866 | 5.892 | 5.656 | 5.759 | 16,619,113 | -0.17(-2.94%) |
Feb 05, 2003 | 6.053 | 6.134 | 5.905 | 5.934 | 12,296,943 | -0.07(-1.13%) |
Feb 04, 2003 | 6.147 | 6.147 | 5.850 | 6.002 | 18,115,118 | -0.15(-2.37%) |
Feb 03, 2003 | 6.351 | 6.351 | 6.099 | 6.147 | 16,501,227 | -0.15(-2.36%) |
Jan 31, 2003 | 5.931 | 6.296 | 5.918 | 6.296 | 19,873,812 | +0.32(+5.30%) |
Jan 30, 2003 | 6.199 | 6.205 | 5.908 | 5.979 | 27,552,170 | -0.22(-3.60%) |
Jan 29, 2003 | 5.995 | 6.205 | 5.995 | 6.202 | 29,706,602 | +0.09(+1.43%) |
Jan 28, 2003 | 6.318 | 6.318 | 6.011 | 6.115 | 32,309,682 | -0.15(-2.37%) |
Jan 27, 2003 | 6.383 | 6.480 | 6.189 | 6.263 | 36,332,032 | -0.21(-3.25%) |
Jan 24, 2003 | 6.593 | 6.625 | 6.435 | 6.474 | 62,347,044 | -0.15(-2.25%) |
Jan 23, 2003 | 7.272 | 7.275 | 6.302 | 6.622 | 161,832,144 | -1.56(-19.08%) |
Jan 22, 2003 | 8.235 | 8.322 | 8.135 | 8.183 | 15,154,668 | -0.08(-1.02%) |
Jan 21, 2003 | 8.500 | 8.500 | 8.258 | 8.267 | 15,097,427 | -0.14(-1.62%) |
Jan 17, 2003 | 8.519 | 8.594 | 8.355 | 8.403 | 14,359,171 | -0.15(-1.78%) |
Jan 16, 2003 | 8.878 | 8.881 | 8.487 | 8.555 | 17,021,966 | -0.32(-3.61%) |
Jan 15, 2003 | 8.894 | 8.898 | 8.830 | 8.875 | 13,842,454 | +0.06(+0.70%) |
Jan 14, 2003 | 8.801 | 8.904 | 8.759 | 8.813 | 19,868,552 | +0.05(+0.52%) |
Jan 13, 2003 | 8.952 | 8.959 | 8.755 | 8.768 | 14,987,586 | -0.02(-0.22%) |
Jan 10, 2003 | 8.775 | 8.914 | 8.742 | 8.788 | 10,825,072 | -0.09(-1.06%) |
Jan 09, 2003 | 8.920 | 8.962 | 8.762 | 8.881 | 16,956,990 | +0.03(+0.29%) |
Jan 08, 2003 | 8.729 | 8.988 | 8.678 | 8.856 | 17,393,880 | +0.13(+1.44%) |
Jan 07, 2003 | 8.807 | 8.881 | 8.652 | 8.729 | 18,588,208 | -0.15(-1.71%) |
Jan 06, 2003 | 8.807 | 8.969 | 8.771 | 8.881 | 28,261,650 | -0.06(-0.65%) |
Jan 03, 2003 | 8.839 | 9.014 | 8.788 | 8.940 | 15,477,694 | +0.21(+2.44%) |
Jan 02, 2003 | 8.645 | 8.878 | 8.529 | 8.726 | 23,311,684 | +0.29(+3.41%) |
Dec 31, 2002 | 8.432 | 8.629 | 8.413 | 8.439 | 12,698,869 | +0.02(+0.23%) |
Dec 30, 2002 | 8.726 | 8.726 | 8.403 | 8.419 | 14,033,979 | -0.23(-2.62%) |
Dec 27, 2002 | 8.626 | 8.733 | 8.626 | 8.645 | 7,849,461 | -0.02(-0.22%) |
Dec 26, 2002 | 8.678 | 8.759 | 8.633 | 8.665 | 6,964,235 | -0.06(-0.67%) |
Dec 24, 2002 | 8.823 | 8.849 | 8.713 | 8.723 | 4,963,580 | -0.10(-1.14%) |
Dec 23, 2002 | 8.594 | 8.823 | 8.555 | 8.823 | 11,013,813 | +0.23(+2.71%) |
Dec 20, 2002 | 8.206 | 8.613 | 8.196 | 8.591 | 23,620,786 | +0.48(+5.85%) |
Dec 19, 2002 | 8.403 | 8.435 | 8.115 | 8.115 | 23,121,088 | -0.39(-4.56%) |
Dec 18, 2002 | 8.856 | 8.856 | 8.458 | 8.503 | 13,090,893 | -0.31(-3.48%) |
Dec 17, 2002 | 8.775 | 8.891 | 8.759 | 8.810 | 12,991,572 | -0.04(-0.47%) |
Dec 16, 2002 | 8.875 | 8.920 | 8.746 | 8.852 | 25,810,182 | -0.05(-0.62%) |
Dec 13, 2002 | 8.784 | 9.007 | 8.784 | 8.907 | 9,806,489 | +0.01(+0.11%) |
Dec 12, 2002 | 8.894 | 9.062 | 8.894 | 8.898 | 13,893,507 | +0.01(+0.07%) |
Dec 11, 2002 | 8.610 | 8.920 | 8.600 | 8.891 | 21,024,824 | +0.28(+3.27%) |
Dec 10, 2002 | 9.043 | 9.043 | 8.519 | 8.610 | 23,194,728 | -0.40(-4.48%) |
Dec 09, 2002 | 9.017 | 9.104 | 8.923 | 9.014 | 13,778,096 | -0.04(-0.39%) |
Dec 06, 2002 | 8.904 | 9.069 | 8.904 | 9.049 | 12,151,210 | +0.02(+0.18%) |
Dec 05, 2002 | 9.069 | 9.079 | 8.985 | 9.033 | 12,198,860 | -0.04(-0.39%) |
Dec 04, 2002 | 8.969 | 9.101 | 8.949 | 9.069 | 12,764,154 | -0.01(-0.07%) |
Dec 03, 2002 | 9.049 | 9.088 | 8.998 | 9.075 | 16,314,652 | +0.03(+0.29%) |