Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 1.617 | 1.638 | 1.610 | 1.615 | 34,191 | +0.02(+1.18%) |
Feb 27, 2003 | 1.601 | 1.613 | 1.579 | 1.596 | 136,246 | -0.01(-0.66%) |
Feb 26, 2003 | 1.626 | 1.626 | 1.593 | 1.607 | 85,478 | -0.03(-2.00%) |
Feb 25, 2003 | 1.608 | 1.641 | 1.598 | 1.640 | 586,949 | +0.00(+0.00%) |
Feb 24, 2003 | 1.606 | 1.641 | 1.606 | 1.640 | 246,073 | +0.03(+1.98%) |
Feb 21, 2003 | 1.603 | 1.612 | 1.593 | 1.608 | 177,172 | -0.02(-1.16%) |
Feb 20, 2003 | 1.613 | 1.637 | 1.602 | 1.627 | 217,062 | +0.03(+2.15%) |
Feb 19, 2003 | 1.583 | 1.616 | 1.579 | 1.593 | 132,620 | +0.02(+1.10%) |
Feb 18, 2003 | 1.484 | 1.588 | 1.479 | 1.575 | 180,281 | +0.04(+2.32%) |
Feb 14, 2003 | 1.472 | 1.544 | 1.472 | 1.539 | 136,765 | +0.06(+4.08%) |
Feb 13, 2003 | 1.479 | 1.503 | 1.461 | 1.479 | 174,582 | -0.05(-3.56%) |
Feb 12, 2003 | 1.542 | 1.565 | 1.517 | 1.534 | 69,418 | -0.02(-1.46%) |
Feb 11, 2003 | 1.547 | 1.568 | 1.527 | 1.556 | 76,153 | +0.03(+2.15%) |
Feb 10, 2003 | 1.544 | 1.554 | 1.510 | 1.524 | 318,600 | -0.09(-5.48%) |
Feb 07, 2003 | 1.630 | 1.630 | 1.593 | 1.612 | 156,450 | -0.00(-0.06%) |
Feb 06, 2003 | 1.619 | 1.634 | 1.593 | 1.613 | 74,599 | +0.01(+0.39%) |
Feb 05, 2003 | 1.622 | 1.626 | 1.593 | 1.607 | 170,438 | -0.01(-0.66%) |
Feb 04, 2003 | 1.612 | 1.634 | 1.605 | 1.617 | 105,682 | +0.00(+0.00%) |
Feb 03, 2003 | 1.617 | 1.641 | 1.607 | 1.617 | 118,633 | +0.00(+0.03%) |
Jan 31, 2003 | 1.593 | 1.636 | 1.588 | 1.617 | 245,555 | +0.00(+0.00%) |
Jan 30, 2003 | 1.638 | 1.648 | 1.597 | 1.617 | 825,252 | -0.01(-0.74%) |
Jan 29, 2003 | 1.576 | 1.648 | 1.571 | 1.629 | 901,405 | -0.01(-0.59%) |
Jan 28, 2003 | 1.595 | 1.638 | 1.595 | 1.638 | 281,818 | +0.04(+2.32%) |
Jan 27, 2003 | 1.621 | 1.631 | 1.594 | 1.601 | 148,680 | -0.03(-2.01%) |
Jan 24, 2003 | 1.675 | 1.686 | 1.599 | 1.634 | 431,535 | -0.04(-2.65%) |
Jan 23, 2003 | 1.665 | 1.687 | 1.652 | 1.678 | 289,589 | +0.03(+1.70%) |
Jan 22, 2003 | 1.672 | 1.672 | 1.626 | 1.650 | 334,141 | -0.02(-1.10%) |
Jan 21, 2003 | 1.580 | 1.687 | 1.554 | 1.669 | 1,013,304 | +0.09(+6.01%) |
Jan 17, 2003 | 1.553 | 1.593 | 1.553 | 1.574 | 263,169 | -0.02(-1.30%) |
Jan 16, 2003 | 1.558 | 1.629 | 1.558 | 1.595 | 65,792 | +0.04(+2.29%) |
Jan 15, 2003 | 1.617 | 1.617 | 1.555 | 1.559 | 285,963 | -0.08(-4.94%) |
Jan 14, 2003 | 1.662 | 1.665 | 1.626 | 1.640 | 158,005 | -0.03(-1.62%) |
Jan 13, 2003 | 1.694 | 1.722 | 1.637 | 1.667 | 579,179 | +0.04(+2.49%) |
Jan 10, 2003 | 1.573 | 1.650 | 1.573 | 1.627 | 397,343 | +0.04(+2.68%) |
Jan 09, 2003 | 1.547 | 1.593 | 1.547 | 1.584 | 132,102 | +0.03(+1.67%) |
Jan 08, 2003 | 1.551 | 1.575 | 1.546 | 1.558 | 309,793 | -0.04(-2.30%) |
Jan 07, 2003 | 1.578 | 1.605 | 1.568 | 1.595 | 392,681 | +0.02(+1.13%) |
Jan 06, 2003 | 1.535 | 1.595 | 1.535 | 1.577 | 329,479 | +0.08(+5.08%) |
Jan 03, 2003 | 1.472 | 1.526 | 1.472 | 1.501 | 396,825 | +0.01(+0.78%) |
Jan 02, 2003 | 1.448 | 1.520 | 1.448 | 1.489 | 168,884 | +0.02(+1.15%) |
Dec 31, 2002 | 1.426 | 1.475 | 1.424 | 1.472 | 214,990 | +0.04(+3.12%) |
Dec 30, 2002 | 1.421 | 1.447 | 1.409 | 1.428 | 180,799 | +0.01(+0.88%) |
Dec 27, 2002 | 1.424 | 1.445 | 1.399 | 1.415 | 116,043 | -0.03(-2.40%) |
Dec 26, 2002 | 1.448 | 1.460 | 1.447 | 1.450 | 107,236 | +0.00(+0.17%) |
Dec 24, 2002 | 1.448 | 1.466 | 1.425 | 1.448 | 117,597 | +0.03(+1.97%) |
Dec 23, 2002 | 1.431 | 1.445 | 1.399 | 1.420 | 239,338 | +0.00(+0.24%) |
Dec 20, 2002 | 1.431 | 1.445 | 1.408 | 1.416 | 527,892 | -0.04(-2.49%) |
Dec 19, 2002 | 1.448 | 1.467 | 1.400 | 1.453 | 924,717 | -0.07(-4.63%) |
Dec 18, 2002 | 1.544 | 1.564 | 1.497 | 1.523 | 722,678 | -0.11(-6.93%) |
Dec 17, 2002 | 1.657 | 1.664 | 1.624 | 1.636 | 189,087 | -0.04(-2.62%) |
Dec 16, 2002 | 1.654 | 1.692 | 1.641 | 1.680 | 201,521 | +0.04(+2.29%) |
Dec 13, 2002 | 1.676 | 1.685 | 1.641 | 1.643 | 192,714 | -0.05(-2.74%) |
Dec 12, 2002 | 1.619 | 1.689 | 1.619 | 1.689 | 288,035 | +0.07(+4.47%) |
Dec 11, 2002 | 1.595 | 1.653 | 1.595 | 1.617 | 233,122 | +0.06(+3.81%) |
Dec 10, 2002 | 1.617 | 1.617 | 1.556 | 1.557 | 214,472 | -0.01(-0.59%) |
Dec 09, 2002 | 1.591 | 1.593 | 1.566 | 1.566 | 66,310 | -0.04(-2.73%) |
Dec 06, 2002 | 1.563 | 1.638 | 1.550 | 1.610 | 401,488 | -0.02(-0.98%) |
Dec 05, 2002 | 1.702 | 1.705 | 1.595 | 1.626 | 431,535 | -0.06(-3.41%) |
Dec 04, 2002 | 1.735 | 1.773 | 1.665 | 1.684 | 732,521 | -0.07(-4.17%) |
Dec 03, 2002 | 1.799 | 1.812 | 1.742 | 1.757 | 242,965 | -0.03(-1.59%) |