Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 1.254 | 1.260 | 1.232 | 1.232 | 2,143,275 | -0.02(-1.71%) |
Feb 27, 2003 | 1.249 | 1.263 | 1.246 | 1.254 | 3,498,317 | +0.01(+0.53%) |
Feb 26, 2003 | 1.237 | 1.254 | 1.231 | 1.247 | 2,422,971 | +0.01(+0.78%) |
Feb 25, 2003 | 1.224 | 1.237 | 1.220 | 1.237 | 2,845,693 | +0.00(+0.36%) |
Feb 24, 2003 | 1.256 | 1.256 | 1.233 | 1.233 | 2,388,009 | -0.02(-1.82%) |
Feb 21, 2003 | 1.245 | 1.257 | 1.229 | 1.256 | 2,153,870 | +0.01(+1.10%) |
Feb 20, 2003 | 1.274 | 1.274 | 1.241 | 1.242 | 2,572,354 | -0.04(-2.88%) |
Feb 19, 2003 | 1.281 | 1.287 | 1.260 | 1.279 | 2,311,728 | -0.00(-0.18%) |
Feb 18, 2003 | 1.248 | 1.284 | 1.248 | 1.281 | 1,306,306 | +0.04(+2.94%) |
Feb 14, 2003 | 1.234 | 1.250 | 1.219 | 1.245 | 2,834,039 | +0.01(+0.86%) |
Feb 13, 2003 | 1.240 | 1.244 | 1.215 | 1.234 | 2,447,338 | -0.01(-0.66%) |
Feb 12, 2003 | 1.264 | 1.264 | 1.237 | 1.242 | 2,388,009 | -0.02(-1.66%) |
Feb 11, 2003 | 1.265 | 1.278 | 1.255 | 1.263 | 1,953,633 | -0.00(-0.04%) |
Feb 10, 2003 | 1.258 | 1.271 | 1.247 | 1.264 | 2,704,786 | +0.01(+0.79%) |
Feb 07, 2003 | 1.282 | 1.285 | 1.249 | 1.254 | 1,915,492 | -0.02(-1.70%) |
Feb 06, 2003 | 1.293 | 1.300 | 1.270 | 1.276 | 2,248,161 | -0.02(-1.80%) |
Feb 05, 2003 | 1.280 | 1.307 | 1.280 | 1.299 | 4,238,875 | +0.02(+1.66%) |
Feb 04, 2003 | 1.265 | 1.289 | 1.264 | 1.278 | 4,712,451 | +0.01(+0.93%) |
Feb 03, 2003 | 1.264 | 1.278 | 1.261 | 1.266 | 3,145,519 | +0.00(+0.19%) |
Jan 31, 2003 | 1.234 | 1.264 | 1.233 | 1.264 | 2,862,644 | +0.03(+2.35%) |
Jan 30, 2003 | 1.268 | 1.268 | 1.226 | 1.235 | 2,137,978 | -0.03(-2.48%) |
Jan 29, 2003 | 1.266 | 1.270 | 1.239 | 1.266 | 1,707,839 | +0.00(+0.06%) |
Jan 28, 2003 | 1.233 | 1.271 | 1.229 | 1.265 | 1,959,990 | +0.04(+3.00%) |
Jan 27, 2003 | 1.239 | 1.255 | 1.223 | 1.228 | 1,851,925 | -0.01(-0.99%) |
Jan 24, 2003 | 1.253 | 1.253 | 1.231 | 1.241 | 2,399,663 | -0.02(-1.44%) |
Jan 23, 2003 | 1.228 | 1.260 | 1.228 | 1.259 | 1,752,337 | +0.04(+2.89%) |
Jan 22, 2003 | 1.234 | 1.235 | 1.216 | 1.224 | 2,536,333 | -0.02(-1.72%) |
Jan 21, 2003 | 1.249 | 1.262 | 1.239 | 1.245 | 2,308,550 | +0.00(+0.09%) |
Jan 17, 2003 | 1.249 | 1.251 | 1.237 | 1.244 | 1,107,129 | -0.01(-0.79%) |
Jan 16, 2003 | 1.272 | 1.283 | 1.249 | 1.254 | 2,253,458 | -0.02(-1.43%) |
Jan 15, 2003 | 1.275 | 1.277 | 1.258 | 1.272 | 2,170,821 | -0.01(-0.46%) |
Jan 14, 2003 | 1.281 | 1.286 | 1.271 | 1.278 | 1,994,951 | -0.00(-0.24%) |
Jan 13, 2003 | 1.293 | 1.298 | 1.265 | 1.281 | 2,229,091 | -0.00(-0.04%) |
Jan 10, 2003 | 1.271 | 1.291 | 1.266 | 1.281 | 2,703,726 | +0.01(+0.84%) |
Jan 09, 2003 | 1.226 | 1.272 | 1.226 | 1.271 | 3,019,444 | +0.05(+3.68%) |
Jan 08, 2003 | 1.234 | 1.239 | 1.218 | 1.226 | 2,014,022 | -0.02(-1.44%) |
Jan 07, 2003 | 1.261 | 1.261 | 1.234 | 1.244 | 3,156,113 | -0.02(-1.66%) |
Jan 06, 2003 | 1.249 | 1.274 | 1.249 | 1.265 | 2,887,012 | +0.02(+1.98%) |
Jan 03, 2003 | 1.238 | 1.243 | 1.227 | 1.240 | 2,469,587 | +0.00(+0.00%) |
Jan 02, 2003 | 1.194 | 1.244 | 1.183 | 1.240 | 2,178,237 | +0.06(+5.42%) |
Dec 31, 2002 | 1.190 | 1.198 | 1.176 | 1.176 | 1,655,926 | -0.01(-0.95%) |
Dec 30, 2002 | 1.173 | 1.196 | 1.162 | 1.188 | 1,677,115 | +0.01(+1.27%) |
Dec 27, 2002 | 1.183 | 1.239 | 1.163 | 1.173 | 2,056,400 | -0.02(-1.29%) |
Dec 26, 2002 | 1.175 | 1.203 | 1.175 | 1.188 | 1,329,614 | +0.01(+1.27%) |
Dec 24, 2002 | 1.174 | 1.178 | 1.169 | 1.173 | 616,602 | -0.00(-0.08%) |
Dec 23, 2002 | 1.185 | 1.192 | 1.166 | 1.174 | 2,717,499 | -0.01(-1.17%) |
Dec 20, 2002 | 1.168 | 1.188 | 1.155 | 1.188 | 2,562,819 | +0.02(+1.92%) |
Dec 19, 2002 | 1.156 | 1.180 | 1.154 | 1.166 | 1,947,276 | +0.00(+0.43%) |
Dec 18, 2002 | 1.182 | 1.182 | 1.159 | 1.161 | 1,745,980 | -0.02(-1.97%) |
Dec 17, 2002 | 1.176 | 1.196 | 1.173 | 1.184 | 2,007,665 | +0.00(+0.16%) |
Dec 16, 2002 | 1.162 | 1.182 | 1.162 | 1.182 | 1,727,969 | +0.02(+1.29%) |
Dec 13, 2002 | 1.192 | 1.192 | 1.161 | 1.167 | 1,684,531 | -0.03(-2.47%) |
Dec 12, 2002 | 1.183 | 1.202 | 1.168 | 1.197 | 1,462,046 | +0.01(+1.10%) |
Dec 11, 2002 | 1.188 | 1.200 | 1.173 | 1.184 | 1,569,051 | -0.01(-0.50%) |
Dec 10, 2002 | 1.154 | 1.191 | 1.152 | 1.190 | 5,133,055 | +0.05(+4.11%) |
Dec 09, 2002 | 1.144 | 1.155 | 1.139 | 1.143 | 2,659,229 | -0.02(-1.39%) |
Dec 06, 2002 | 1.163 | 1.177 | 1.149 | 1.159 | 2,801,196 | -0.01(-0.93%) |
Dec 05, 2002 | 1.190 | 1.191 | 1.169 | 1.169 | 2,080,767 | -0.02(-1.27%) |
Dec 04, 2002 | 1.195 | 1.195 | 1.157 | 1.185 | 5,062,071 | -0.01(-1.12%) |
Dec 03, 2002 | 1.240 | 1.247 | 1.194 | 1.198 | 7,712,825 | -0.05(-3.64%) |