Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 1.479 | 1.505 | 1.479 | 1.485 | 800,142 | +0.01(+0.46%) |
Feb 27, 2003 | 1.455 | 1.506 | 1.455 | 1.478 | 671,349 | +0.03(+2.02%) |
Feb 26, 2003 | 1.479 | 1.491 | 1.449 | 1.449 | 743,887 | -0.03(-2.25%) |
Feb 25, 2003 | 1.457 | 1.487 | 1.437 | 1.482 | 636,560 | +0.02(+1.54%) |
Feb 24, 2003 | 1.491 | 1.491 | 1.460 | 1.460 | 662,467 | -0.03(-2.20%) |
Feb 21, 2003 | 1.468 | 1.508 | 1.465 | 1.493 | 525,532 | +0.02(+1.47%) |
Feb 20, 2003 | 1.482 | 1.502 | 1.471 | 1.471 | 660,987 | -0.02(-1.21%) |
Feb 19, 2003 | 1.518 | 1.518 | 1.483 | 1.489 | 679,491 | -0.03(-1.87%) |
Feb 18, 2003 | 1.484 | 1.519 | 1.484 | 1.518 | 746,848 | +0.04(+2.90%) |
Feb 14, 2003 | 1.459 | 1.491 | 1.447 | 1.475 | 1,020,717 | +0.02(+1.21%) |
Feb 13, 2003 | 1.460 | 1.471 | 1.431 | 1.457 | 1,034,041 | -0.00(-0.28%) |
Feb 12, 2003 | 1.493 | 1.496 | 1.461 | 1.461 | 655,805 | -0.03(-2.11%) |
Feb 11, 2003 | 1.491 | 1.513 | 1.481 | 1.493 | 730,564 | +0.00(+0.33%) |
Feb 10, 2003 | 1.478 | 1.502 | 1.475 | 1.488 | 686,153 | +0.00(+0.33%) |
Feb 07, 2003 | 1.520 | 1.522 | 1.483 | 1.483 | 541,816 | -0.03(-1.70%) |
Feb 06, 2003 | 1.514 | 1.529 | 1.468 | 1.509 | 1,282,003 | -0.01(-0.36%) |
Feb 05, 2003 | 1.545 | 1.545 | 1.514 | 1.514 | 1,494,437 | -0.03(-1.98%) |
Feb 04, 2003 | 1.547 | 1.547 | 1.515 | 1.545 | 1,946,691 | -0.00(-0.17%) |
Feb 03, 2003 | 1.555 | 1.560 | 1.540 | 1.547 | 1,101,398 | -0.01(-0.41%) |
Jan 31, 2003 | 1.550 | 1.559 | 1.527 | 1.554 | 2,318,265 | -0.00(-0.06%) |
Jan 30, 2003 | 1.621 | 1.623 | 1.553 | 1.555 | 1,931,148 | -0.07(-4.11%) |
Jan 29, 2003 | 1.648 | 1.648 | 1.533 | 1.621 | 4,324,172 | -0.05(-2.97%) |
Jan 28, 2003 | 1.648 | 1.673 | 1.622 | 1.671 | 921,532 | +0.03(+1.87%) |
Jan 27, 2003 | 1.678 | 1.678 | 1.630 | 1.640 | 844,553 | -0.05(-2.85%) |
Jan 24, 2003 | 1.716 | 1.716 | 1.672 | 1.688 | 1,168,755 | -0.03(-1.52%) |
Jan 23, 2003 | 1.698 | 1.726 | 1.680 | 1.714 | 1,122,863 | +0.02(+1.41%) |
Jan 22, 2003 | 1.738 | 1.738 | 1.673 | 1.691 | 1,384,889 | -0.05(-2.92%) |
Jan 21, 2003 | 1.750 | 1.750 | 1.725 | 1.741 | 1,888,217 | -0.01(-0.49%) |
Jan 17, 2003 | 1.775 | 1.775 | 1.738 | 1.750 | 1,118,422 | -0.03(-1.65%) |
Jan 16, 2003 | 1.756 | 1.806 | 1.756 | 1.779 | 1,686,886 | +0.03(+1.49%) |
Jan 15, 2003 | 1.768 | 1.787 | 1.725 | 1.753 | 1,182,818 | -0.01(-0.56%) |
Jan 14, 2003 | 1.754 | 1.766 | 1.743 | 1.763 | 594,370 | +0.01(+0.51%) |
Jan 13, 2003 | 1.779 | 1.789 | 1.750 | 1.754 | 1,278,303 | -0.02(-1.17%) |
Jan 10, 2003 | 1.761 | 1.779 | 1.756 | 1.775 | 732,785 | +0.01(+0.38%) |
Jan 09, 2003 | 1.742 | 1.778 | 1.742 | 1.768 | 552,179 | +0.03(+1.53%) |
Jan 08, 2003 | 1.741 | 1.750 | 1.714 | 1.741 | 1,221,308 | +0.00(+0.05%) |
Jan 07, 2003 | 1.759 | 1.759 | 1.707 | 1.741 | 653,585 | -0.02(-1.02%) |
Jan 06, 2003 | 1.718 | 1.767 | 1.717 | 1.759 | 1,310,131 | +0.03(+1.69%) |
Jan 03, 2003 | 1.752 | 1.752 | 1.718 | 1.729 | 589,188 | -0.02(-1.29%) |
Jan 02, 2003 | 1.741 | 1.755 | 1.731 | 1.752 | 1,366,385 | +0.02(+1.06%) |
Dec 31, 2002 | 1.687 | 1.752 | 1.671 | 1.733 | 1,443,364 | +0.05(+2.86%) |
Dec 30, 2002 | 1.673 | 1.690 | 1.664 | 1.685 | 1,372,306 | +0.02(+1.30%) |
Dec 27, 2002 | 1.689 | 1.689 | 1.664 | 1.664 | 413,764 | -0.02(-1.39%) |
Dec 26, 2002 | 1.698 | 1.718 | 1.682 | 1.687 | 450,773 | -0.01(-0.85%) |
Dec 24, 2002 | 1.709 | 1.710 | 1.700 | 1.701 | 290,893 | -0.01(-0.42%) |
Dec 23, 2002 | 1.693 | 1.715 | 1.680 | 1.709 | 866,759 | +0.02(+0.99%) |
Dec 20, 2002 | 1.705 | 1.705 | 1.670 | 1.692 | 1,108,060 | -0.01(-0.82%) |
Dec 19, 2002 | 1.702 | 1.727 | 1.698 | 1.706 | 657,286 | +0.01(+0.48%) |
Dec 18, 2002 | 1.731 | 1.741 | 1.693 | 1.698 | 1,809,017 | -0.03(-1.95%) |
Dec 17, 2002 | 1.707 | 1.736 | 1.707 | 1.732 | 986,669 | +0.03(+1.56%) |
Dec 16, 2002 | 1.657 | 1.718 | 1.657 | 1.705 | 1,076,972 | +0.04(+2.63%) |
Dec 13, 2002 | 1.709 | 1.709 | 1.660 | 1.661 | 497,405 | -0.05(-3.02%) |
Dec 12, 2002 | 1.698 | 1.724 | 1.687 | 1.713 | 568,463 | +0.01(+0.77%) |
Dec 11, 2002 | 1.684 | 1.700 | 1.676 | 1.700 | 773,495 | +0.02(+0.96%) |
Dec 10, 2002 | 1.650 | 1.685 | 1.645 | 1.684 | 1,054,766 | +0.03(+1.82%) |
Dec 09, 2002 | 1.684 | 1.688 | 1.646 | 1.654 | 599,551 | -0.04(-2.08%) |
Dec 06, 2002 | 1.677 | 1.693 | 1.666 | 1.689 | 1,404,875 | +0.00(+0.03%) |
Dec 05, 2002 | 1.702 | 1.705 | 1.663 | 1.688 | 571,424 | -0.01(-0.72%) |
Dec 04, 2002 | 1.700 | 1.713 | 1.678 | 1.700 | 681,712 | -0.00(-0.29%) |
Dec 03, 2002 | 1.707 | 1.724 | 1.699 | 1.705 | 1,093,256 | -0.01(-0.53%) |