Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 1.099 | 1.106 | 1.096 | 1.100 | 154,531 | +0.00(+0.35%) |
Feb 27, 2003 | 1.064 | 1.104 | 1.064 | 1.096 | 103,879 | +0.03(+2.54%) |
Feb 26, 2003 | 1.058 | 1.092 | 1.043 | 1.069 | 127,917 | +0.01(+1.10%) |
Feb 25, 2003 | 1.109 | 1.109 | 1.051 | 1.058 | 80,699 | -0.05(-4.62%) |
Feb 24, 2003 | 1.122 | 1.126 | 1.088 | 1.109 | 109,030 | -0.02(-1.65%) |
Feb 21, 2003 | 1.088 | 1.131 | 1.088 | 1.128 | 97,011 | +0.05(+4.24%) |
Feb 20, 2003 | 1.051 | 1.089 | 1.044 | 1.082 | 61,812 | +0.03(+2.96%) |
Feb 19, 2003 | 1.079 | 1.079 | 1.029 | 1.051 | 150,239 | -0.05(-4.73%) |
Feb 18, 2003 | 1.041 | 1.116 | 1.041 | 1.103 | 188,871 | +0.05(+4.80%) |
Feb 14, 2003 | 1.041 | 1.059 | 0.9746 | 1.052 | 127,917 | +0.04(+4.23%) |
Feb 13, 2003 | 1.069 | 1.076 | 0.9311 | 1.010 | 416,376 | -0.07(-6.34%) |
Feb 12, 2003 | 1.219 | 1.219 | 1.056 | 1.078 | 412,942 | -0.14(-11.26%) |
Feb 11, 2003 | 1.206 | 1.260 | 1.194 | 1.215 | 172,560 | +0.00(+0.26%) |
Feb 10, 2003 | 1.208 | 1.222 | 1.204 | 1.211 | 75,548 | -0.01(-0.76%) |
Feb 07, 2003 | 1.228 | 1.266 | 1.211 | 1.221 | 118,474 | -0.01(-0.69%) |
Feb 06, 2003 | 1.268 | 1.268 | 1.223 | 1.229 | 1,304,074 | -0.02(-1.98%) |
Feb 05, 2003 | 1.294 | 1.294 | 1.246 | 1.254 | 42,066 | -0.03(-2.41%) |
Feb 04, 2003 | 1.260 | 1.285 | 1.256 | 1.285 | 31,764 | +0.03(+2.28%) |
Feb 03, 2003 | 1.243 | 1.288 | 1.243 | 1.256 | 257,552 | -0.00(-0.06%) |
Jan 31, 2003 | 1.305 | 1.308 | 1.204 | 1.257 | 261,845 | -0.05(-3.69%) |
Jan 30, 2003 | 1.369 | 1.369 | 1.305 | 1.305 | 81,558 | -0.06(-4.65%) |
Jan 29, 2003 | 1.348 | 1.396 | 1.341 | 1.369 | 37,774 | +0.02(+1.67%) |
Jan 28, 2003 | 1.347 | 1.396 | 1.340 | 1.347 | 111,606 | -0.01(-0.46%) |
Jan 27, 2003 | 1.391 | 1.413 | 1.349 | 1.353 | 99,587 | -0.05(-3.70%) |
Jan 24, 2003 | 1.399 | 1.425 | 1.398 | 1.405 | 89,284 | -0.03(-2.22%) |
Jan 23, 2003 | 1.440 | 1.444 | 1.419 | 1.437 | 21,462 | +0.02(+1.65%) |
Jan 22, 2003 | 1.410 | 1.432 | 1.410 | 1.413 | 20,604 | +0.01(+0.77%) |
Jan 21, 2003 | 1.474 | 1.474 | 1.403 | 1.403 | 74,690 | -0.05(-3.15%) |
Jan 17, 2003 | 1.418 | 1.460 | 1.418 | 1.448 | 160,541 | +0.03(+2.19%) |
Jan 16, 2003 | 1.429 | 1.429 | 1.417 | 1.417 | 23,179 | -0.02(-1.14%) |
Jan 15, 2003 | 1.447 | 1.447 | 1.423 | 1.433 | 28,330 | -0.00(-0.27%) |
Jan 14, 2003 | 1.398 | 1.447 | 1.398 | 1.437 | 34,340 | +0.04(+2.83%) |
Jan 13, 2003 | 1.456 | 1.456 | 1.382 | 1.398 | 277,298 | -0.04(-2.65%) |
Jan 10, 2003 | 1.409 | 1.455 | 1.409 | 1.436 | 23,179 | +0.02(+1.20%) |
Jan 09, 2003 | 1.382 | 1.447 | 1.382 | 1.419 | 115,040 | -0.01(-0.65%) |
Jan 08, 2003 | 1.432 | 1.451 | 1.384 | 1.428 | 244,674 | -0.02(-1.08%) |
Jan 07, 2003 | 1.481 | 1.505 | 1.444 | 1.444 | 68,680 | -0.06(-3.98%) |
Jan 06, 2003 | 1.465 | 1.513 | 1.465 | 1.503 | 122,766 | +0.04(+2.65%) |
Jan 03, 2003 | 1.394 | 1.475 | 1.394 | 1.465 | 73,831 | -0.01(-0.95%) |
Jan 02, 2003 | 1.441 | 1.487 | 1.429 | 1.479 | 99,587 | +0.05(+3.31%) |
Dec 31, 2002 | 1.414 | 1.491 | 1.399 | 1.431 | 153,673 | +0.00(+0.05%) |
Dec 30, 2002 | 1.409 | 1.430 | 1.391 | 1.430 | 163,975 | +0.02(+1.66%) |
Dec 27, 2002 | 1.489 | 1.489 | 1.359 | 1.407 | 719,430 | -0.07(-4.69%) |
Dec 26, 2002 | 1.496 | 1.506 | 1.476 | 1.476 | 82,416 | -0.02(-1.29%) |
Dec 24, 2002 | 1.494 | 1.506 | 1.479 | 1.496 | 72,114 | +0.00(+0.05%) |
Dec 23, 2002 | 1.295 | 1.500 | 1.270 | 1.495 | 160,541 | +0.06(+4.05%) |
Dec 20, 2002 | 1.295 | 1.440 | 1.270 | 1.437 | 200,891 | +0.04(+2.78%) |
Dec 19, 2002 | 1.398 | 1.398 | 1.348 | 1.398 | 80,699 | +0.00(+0.00%) |
Dec 18, 2002 | 1.360 | 1.434 | 1.359 | 1.398 | 63,529 | +0.03(+2.09%) |
Dec 17, 2002 | 1.436 | 1.436 | 1.369 | 1.369 | 52,369 | -0.04(-3.12%) |
Dec 16, 2002 | 1.405 | 1.413 | 1.371 | 1.413 | 59,237 | +0.03(+1.96%) |
Dec 13, 2002 | 1.414 | 1.436 | 1.379 | 1.386 | 61,812 | -0.02(-1.66%) |
Dec 12, 2002 | 1.448 | 1.448 | 1.397 | 1.409 | 61,812 | -0.04(-2.68%) |
Dec 11, 2002 | 1.475 | 1.475 | 1.419 | 1.448 | 139,936 | -0.05(-3.12%) |
Dec 10, 2002 | 1.475 | 1.495 | 1.463 | 1.495 | 72,114 | +0.06(+3.94%) |
Dec 09, 2002 | 1.476 | 1.515 | 1.437 | 1.438 | 121,908 | -0.02(-1.49%) |
Dec 06, 2002 | 1.449 | 1.467 | 1.430 | 1.460 | 118,474 | +0.01(+0.70%) |
Dec 05, 2002 | 1.495 | 1.497 | 1.448 | 1.450 | 71,256 | -0.05(-3.56%) |
Dec 04, 2002 | 1.506 | 1.510 | 1.476 | 1.503 | 26,613 | -0.00(-0.27%) |
Dec 03, 2002 | 1.561 | 1.561 | 1.507 | 1.507 | 49,793 | -0.05(-3.42%) |