Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 1.415 | 1.466 | 1.406 | 1.431 | 8,154,705 | +0.03(+1.81%) |
Feb 27, 2003 | 1.362 | 1.426 | 1.346 | 1.405 | 6,537,713 | +0.03(+2.13%) |
Feb 26, 2003 | 1.382 | 1.411 | 1.372 | 1.376 | 4,620,806 | -0.02(-1.27%) |
Feb 25, 2003 | 1.383 | 1.398 | 1.339 | 1.394 | 6,676,047 | +0.00(+0.31%) |
Feb 24, 2003 | 1.402 | 1.406 | 1.385 | 1.389 | 8,989,356 | -0.02(-1.28%) |
Feb 21, 2003 | 1.387 | 1.410 | 1.359 | 1.407 | 4,856,786 | +0.02(+1.65%) |
Feb 20, 2003 | 1.394 | 1.402 | 1.372 | 1.385 | 3,509,487 | -0.01(-0.40%) |
Feb 19, 2003 | 1.376 | 1.402 | 1.371 | 1.390 | 5,082,305 | -0.01(-0.95%) |
Feb 18, 2003 | 1.376 | 1.407 | 1.376 | 1.403 | 8,758,025 | +0.04(+2.77%) |
Feb 14, 2003 | 1.354 | 1.375 | 1.337 | 1.366 | 5,871,620 | +0.01(+0.99%) |
Feb 13, 2003 | 1.347 | 1.355 | 1.318 | 1.352 | 5,865,808 | +0.01(+0.45%) |
Feb 12, 2003 | 1.354 | 1.366 | 1.337 | 1.346 | 3,810,566 | -0.01(-0.76%) |
Feb 11, 2003 | 1.376 | 1.402 | 1.346 | 1.357 | 4,933,509 | -0.02(-1.22%) |
Feb 10, 2003 | 1.379 | 1.392 | 1.350 | 1.373 | 4,032,597 | +0.00(+0.22%) |
Feb 07, 2003 | 1.377 | 1.398 | 1.368 | 1.370 | 4,143,032 | -0.01(-0.65%) |
Feb 06, 2003 | 1.421 | 1.428 | 1.376 | 1.379 | 4,538,270 | -0.04(-2.94%) |
Feb 05, 2003 | 1.426 | 1.463 | 1.398 | 1.421 | 7,315,404 | +0.02(+1.32%) |
Feb 04, 2003 | 1.413 | 1.417 | 1.382 | 1.403 | 4,124,432 | -0.02(-1.24%) |
Feb 03, 2003 | 1.425 | 1.432 | 1.390 | 1.420 | 5,632,152 | -0.00(-0.30%) |
Jan 31, 2003 | 1.397 | 1.451 | 1.387 | 1.425 | 4,296,477 | +0.02(+1.34%) |
Jan 30, 2003 | 1.459 | 1.467 | 1.403 | 1.406 | 5,845,371 | -0.05(-3.17%) |
Jan 29, 2003 | 1.425 | 1.471 | 1.388 | 1.452 | 6,770,207 | +0.02(+1.72%) |
Jan 28, 2003 | 1.419 | 1.446 | 1.417 | 1.427 | 4,439,461 | +0.01(+0.67%) |
Jan 27, 2003 | 1.439 | 1.463 | 1.409 | 1.418 | 7,543,247 | -0.03(-2.40%) |
Jan 24, 2003 | 1.473 | 1.473 | 1.430 | 1.453 | 7,611,833 | -0.03(-1.95%) |
Jan 23, 2003 | 1.483 | 1.492 | 1.448 | 1.481 | 4,881,198 | +0.01(+0.73%) |
Jan 22, 2003 | 1.473 | 1.512 | 1.443 | 1.471 | 10,316,894 | +0.01(+0.62%) |
Jan 21, 2003 | 1.487 | 1.493 | 1.430 | 1.462 | 13,266,072 | -0.02(-1.16%) |
Jan 17, 2003 | 1.505 | 1.530 | 1.471 | 1.479 | 4,659,167 | -0.02(-1.60%) |
Jan 16, 2003 | 1.501 | 1.536 | 1.477 | 1.503 | 3,631,546 | +0.00(+0.20%) |
Jan 15, 2003 | 1.554 | 1.557 | 1.497 | 1.500 | 5,142,753 | -0.05(-3.30%) |
Jan 14, 2003 | 1.526 | 1.552 | 1.513 | 1.551 | 6,072,727 | +0.03(+2.01%) |
Jan 13, 2003 | 1.561 | 1.561 | 1.505 | 1.520 | 12,648,802 | -0.02(-1.15%) |
Jan 10, 2003 | 1.535 | 1.552 | 1.512 | 1.538 | 8,331,400 | -0.01(-0.61%) |
Jan 09, 2003 | 1.544 | 1.571 | 1.528 | 1.548 | 15,699,115 | +0.00(+0.22%) |
Jan 08, 2003 | 1.579 | 1.587 | 1.540 | 1.544 | 11,002,749 | -0.05(-2.97%) |
Jan 07, 2003 | 1.615 | 1.615 | 1.579 | 1.591 | 13,676,423 | -0.03(-1.78%) |
Jan 06, 2003 | 1.647 | 1.667 | 1.616 | 1.620 | 18,377,438 | -0.02(-1.49%) |
Jan 03, 2003 | 1.665 | 1.671 | 1.636 | 1.645 | 15,007,447 | -0.02(-1.37%) |
Jan 02, 2003 | 1.607 | 1.674 | 1.577 | 1.668 | 16,128,065 | +0.06(+3.69%) |
Dec 31, 2002 | 1.595 | 1.630 | 1.590 | 1.608 | 12,858,046 | -0.00(-0.16%) |
Dec 30, 2002 | 1.613 | 1.629 | 1.576 | 1.611 | 5,567,054 | -0.01(-0.32%) |
Dec 27, 2002 | 1.630 | 1.651 | 1.615 | 1.616 | 4,240,679 | -0.03(-1.98%) |
Dec 26, 2002 | 1.646 | 1.677 | 1.632 | 1.649 | 4,197,668 | -0.01(-0.44%) |
Dec 24, 2002 | 1.664 | 1.672 | 1.651 | 1.656 | 2,751,559 | -0.03(-1.56%) |
Dec 23, 2002 | 1.677 | 1.677 | 1.602 | 1.682 | 15,101,607 | +0.05(+2.81%) |
Dec 20, 2002 | 1.677 | 1.677 | 1.602 | 1.636 | 76,420,576 | -0.01(-0.70%) |
Dec 19, 2002 | 1.627 | 1.690 | 1.613 | 1.648 | 18,978,434 | +0.02(+1.27%) |
Dec 18, 2002 | 1.645 | 1.652 | 1.616 | 1.627 | 11,356,139 | -0.03(-1.74%) |
Dec 17, 2002 | 1.675 | 1.676 | 1.644 | 1.656 | 13,449,742 | -0.02(-1.08%) |
Dec 16, 2002 | 1.625 | 1.694 | 1.606 | 1.674 | 18,533,210 | +0.05(+2.88%) |
Dec 13, 2002 | 1.609 | 1.633 | 1.605 | 1.627 | 11,649,081 | -0.00(-0.08%) |
Dec 12, 2002 | 1.639 | 1.642 | 1.613 | 1.628 | 7,726,917 | -0.00(-0.26%) |
Dec 11, 2002 | 1.609 | 1.643 | 1.606 | 1.633 | 10,464,527 | +0.02(+0.96%) |
Dec 10, 2002 | 1.610 | 1.652 | 1.601 | 1.617 | 13,220,736 | +0.01(+0.37%) |
Dec 09, 2002 | 1.624 | 1.637 | 1.607 | 1.611 | 9,712,411 | -0.03(-2.07%) |
Dec 06, 2002 | 1.612 | 1.677 | 1.591 | 1.645 | 10,494,751 | +0.02(+1.46%) |
Dec 05, 2002 | 1.619 | 1.634 | 1.577 | 1.622 | 12,552,317 | +0.04(+2.33%) |
Dec 04, 2002 | 1.546 | 1.612 | 1.544 | 1.585 | 13,255,610 | +0.03(+1.71%) |
Dec 03, 2002 | 1.545 | 1.579 | 1.527 | 1.558 | 7,473,499 | +0.01(+0.81%) |