Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 1.250 | 1.256 | 1.228 | 1.228 | 2,149,907 | -0.02(-1.71%) |
Feb 27, 2003 | 1.246 | 1.259 | 1.242 | 1.250 | 3,509,142 | +0.01(+0.53%) |
Feb 26, 2003 | 1.233 | 1.250 | 1.227 | 1.243 | 2,430,468 | +0.01(+0.78%) |
Feb 25, 2003 | 1.220 | 1.234 | 1.216 | 1.234 | 2,854,498 | +0.00(+0.36%) |
Feb 24, 2003 | 1.252 | 1.252 | 1.229 | 1.229 | 2,395,398 | -0.02(-1.82%) |
Feb 21, 2003 | 1.241 | 1.253 | 1.226 | 1.252 | 2,160,534 | +0.01(+1.10%) |
Feb 20, 2003 | 1.270 | 1.270 | 1.237 | 1.238 | 2,580,314 | -0.04(-2.88%) |
Feb 19, 2003 | 1.277 | 1.283 | 1.256 | 1.275 | 2,318,881 | -0.00(-0.18%) |
Feb 18, 2003 | 1.244 | 1.280 | 1.244 | 1.277 | 1,310,348 | +0.04(+2.94%) |
Feb 14, 2003 | 1.230 | 1.246 | 1.216 | 1.241 | 2,842,808 | +0.01(+0.86%) |
Feb 13, 2003 | 1.236 | 1.240 | 1.212 | 1.230 | 2,454,911 | -0.01(-0.66%) |
Feb 12, 2003 | 1.260 | 1.260 | 1.233 | 1.239 | 2,395,398 | -0.02(-1.66%) |
Feb 11, 2003 | 1.261 | 1.274 | 1.251 | 1.259 | 1,959,678 | -0.00(-0.04%) |
Feb 10, 2003 | 1.254 | 1.267 | 1.243 | 1.260 | 2,713,155 | +0.01(+0.79%) |
Feb 07, 2003 | 1.278 | 1.281 | 1.246 | 1.250 | 1,921,419 | -0.02(-1.70%) |
Feb 06, 2003 | 1.289 | 1.296 | 1.267 | 1.272 | 2,255,117 | -0.02(-1.80%) |
Feb 05, 2003 | 1.276 | 1.303 | 1.276 | 1.295 | 4,251,992 | +0.02(+1.66%) |
Feb 04, 2003 | 1.261 | 1.285 | 1.260 | 1.274 | 4,727,033 | +0.01(+0.93%) |
Feb 03, 2003 | 1.260 | 1.274 | 1.257 | 1.262 | 3,155,252 | +0.00(+0.19%) |
Jan 31, 2003 | 1.230 | 1.260 | 1.230 | 1.260 | 2,871,502 | +0.03(+2.35%) |
Jan 30, 2003 | 1.264 | 1.264 | 1.222 | 1.231 | 2,144,593 | -0.03(-2.48%) |
Jan 29, 2003 | 1.262 | 1.266 | 1.235 | 1.262 | 1,713,124 | +0.00(+0.06%) |
Jan 28, 2003 | 1.229 | 1.267 | 1.226 | 1.261 | 1,966,054 | +0.04(+3.00%) |
Jan 27, 2003 | 1.235 | 1.251 | 1.219 | 1.225 | 1,857,656 | -0.01(-0.99%) |
Jan 24, 2003 | 1.249 | 1.249 | 1.228 | 1.237 | 2,407,088 | -0.02(-1.44%) |
Jan 23, 2003 | 1.224 | 1.256 | 1.224 | 1.255 | 1,757,759 | +0.04(+2.89%) |
Jan 22, 2003 | 1.230 | 1.232 | 1.213 | 1.220 | 2,544,181 | -0.02(-1.73%) |
Jan 21, 2003 | 1.246 | 1.259 | 1.235 | 1.241 | 2,315,693 | +0.00(+0.10%) |
Jan 17, 2003 | 1.245 | 1.247 | 1.233 | 1.240 | 1,110,555 | -0.01(-0.79%) |
Jan 16, 2003 | 1.268 | 1.279 | 1.245 | 1.250 | 2,260,431 | -0.02(-1.43%) |
Jan 15, 2003 | 1.271 | 1.273 | 1.254 | 1.268 | 2,177,538 | -0.01(-0.46%) |
Jan 14, 2003 | 1.277 | 1.282 | 1.267 | 1.274 | 2,001,124 | -0.00(-0.24%) |
Jan 13, 2003 | 1.289 | 1.294 | 1.261 | 1.277 | 2,235,988 | -0.00(-0.04%) |
Jan 10, 2003 | 1.267 | 1.287 | 1.263 | 1.277 | 2,712,092 | +0.01(+0.84%) |
Jan 09, 2003 | 1.222 | 1.268 | 1.222 | 1.267 | 3,028,787 | +0.04(+3.68%) |
Jan 08, 2003 | 1.230 | 1.235 | 1.214 | 1.222 | 2,020,254 | -0.02(-1.44%) |
Jan 07, 2003 | 1.257 | 1.257 | 1.230 | 1.240 | 3,165,879 | -0.02(-1.66%) |
Jan 06, 2003 | 1.246 | 1.270 | 1.246 | 1.261 | 2,895,945 | +0.02(+1.98%) |
Jan 03, 2003 | 1.234 | 1.239 | 1.223 | 1.236 | 2,477,229 | +0.00(+0.00%) |
Jan 02, 2003 | 1.190 | 1.240 | 1.180 | 1.236 | 2,184,977 | +0.06(+5.42%) |
Dec 31, 2002 | 1.187 | 1.194 | 1.172 | 1.173 | 1,661,050 | -0.01(-0.95%) |
Dec 30, 2002 | 1.169 | 1.193 | 1.159 | 1.184 | 1,682,305 | +0.01(+1.27%) |
Dec 27, 2002 | 1.180 | 1.235 | 1.160 | 1.169 | 2,062,763 | -0.02(-1.29%) |
Dec 26, 2002 | 1.172 | 1.200 | 1.171 | 1.184 | 1,333,729 | +0.01(+1.27%) |
Dec 24, 2002 | 1.170 | 1.174 | 1.166 | 1.170 | 618,510 | -0.00(-0.08%) |
Dec 23, 2002 | 1.181 | 1.188 | 1.162 | 1.171 | 2,725,908 | -0.01(-1.17%) |
Dec 20, 2002 | 1.164 | 1.184 | 1.152 | 1.184 | 2,570,749 | +0.02(+1.92%) |
Dec 19, 2002 | 1.153 | 1.176 | 1.151 | 1.162 | 1,953,301 | +0.00(+0.43%) |
Dec 18, 2002 | 1.179 | 1.179 | 1.155 | 1.157 | 1,751,382 | -0.02(-1.97%) |
Dec 17, 2002 | 1.173 | 1.193 | 1.169 | 1.180 | 2,013,877 | +0.00(+0.16%) |
Dec 16, 2002 | 1.159 | 1.179 | 1.159 | 1.179 | 1,733,316 | +0.02(+1.29%) |
Dec 13, 2002 | 1.188 | 1.188 | 1.157 | 1.164 | 1,689,744 | -0.03(-2.47%) |
Dec 12, 2002 | 1.180 | 1.199 | 1.164 | 1.193 | 1,466,570 | +0.01(+1.10%) |
Dec 11, 2002 | 1.184 | 1.197 | 1.169 | 1.180 | 1,573,906 | -0.01(-0.50%) |
Dec 10, 2002 | 1.150 | 1.188 | 1.148 | 1.186 | 5,148,938 | +0.05(+4.11%) |
Dec 09, 2002 | 1.141 | 1.152 | 1.135 | 1.139 | 2,667,458 | -0.02(-1.38%) |
Dec 06, 2002 | 1.160 | 1.174 | 1.146 | 1.155 | 2,809,864 | -0.01(-0.93%) |
Dec 05, 2002 | 1.187 | 1.187 | 1.166 | 1.166 | 2,087,206 | -0.02(-1.28%) |
Dec 04, 2002 | 1.192 | 1.192 | 1.154 | 1.181 | 5,077,734 | -0.01(-1.12%) |
Dec 03, 2002 | 1.236 | 1.243 | 1.191 | 1.194 | 7,736,691 | -0.05(-3.64%) |