Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 1.345 | 1.356 | 1.332 | 1.341 | 14,823,312 | +0.00(+0.03%) |
Feb 27, 2003 | 1.357 | 1.366 | 1.329 | 1.340 | 10,939,786 | -0.01(-0.89%) |
Feb 26, 2003 | 1.320 | 1.378 | 1.314 | 1.352 | 19,383,436 | +0.04(+2.93%) |
Feb 25, 2003 | 1.334 | 1.362 | 1.290 | 1.314 | 12,304,622 | -0.02(-1.52%) |
Feb 24, 2003 | 1.296 | 1.335 | 1.284 | 1.334 | 13,015,414 | +0.05(+3.49%) |
Feb 21, 2003 | 1.247 | 1.301 | 1.247 | 1.289 | 13,278,050 | +0.04(+3.36%) |
Feb 20, 2003 | 1.264 | 1.275 | 1.246 | 1.247 | 5,778,000 | -0.02(-1.36%) |
Feb 19, 2003 | 1.266 | 1.275 | 1.239 | 1.264 | 8,460,383 | -0.01(-0.57%) |
Feb 18, 2003 | 1.231 | 1.277 | 1.223 | 1.271 | 11,647,668 | +0.04(+3.58%) |
Feb 14, 2003 | 1.237 | 1.252 | 1.224 | 1.227 | 8,529,498 | -0.01(-0.81%) |
Feb 13, 2003 | 1.263 | 1.263 | 1.220 | 1.237 | 13,065,613 | -0.03(-2.01%) |
Feb 12, 2003 | 1.299 | 1.299 | 1.252 | 1.263 | 8,837,968 | -0.04(-2.80%) |
Feb 11, 2003 | 1.296 | 1.302 | 1.277 | 1.299 | 8,613,163 | +0.01(+0.40%) |
Feb 10, 2003 | 1.302 | 1.305 | 1.265 | 1.294 | 10,532,373 | -0.01(-0.90%) |
Feb 07, 2003 | 1.306 | 1.320 | 1.287 | 1.306 | 12,156,207 | +0.00(+0.21%) |
Feb 06, 2003 | 1.254 | 1.304 | 1.249 | 1.303 | 14,594,870 | +0.04(+3.18%) |
Feb 05, 2003 | 1.292 | 1.313 | 1.263 | 1.263 | 10,565,839 | -0.01(-1.05%) |
Feb 04, 2003 | 1.246 | 1.293 | 1.237 | 1.276 | 11,446,871 | +0.03(+2.09%) |
Feb 03, 2003 | 1.182 | 1.259 | 1.182 | 1.250 | 12,500,327 | +0.07(+5.79%) |
Jan 31, 2003 | 1.151 | 1.182 | 1.139 | 1.182 | 8,704,104 | +0.01(+0.70%) |
Jan 30, 2003 | 1.200 | 1.220 | 1.169 | 1.173 | 10,741,172 | -0.03(-2.15%) |
Jan 29, 2003 | 1.154 | 1.211 | 1.139 | 1.199 | 10,799,374 | +0.06(+5.44%) |
Jan 28, 2003 | 1.177 | 1.209 | 1.106 | 1.137 | 20,425,978 | -0.02(-1.98%) |
Jan 27, 2003 | 1.212 | 1.213 | 1.148 | 1.160 | 9,432,356 | -0.06(-4.90%) |
Jan 24, 2003 | 1.234 | 1.240 | 1.213 | 1.220 | 5,051,930 | -0.03(-2.07%) |
Jan 23, 2003 | 1.234 | 1.250 | 1.228 | 1.246 | 7,380,009 | +0.02(+1.80%) |
Jan 22, 2003 | 1.230 | 1.249 | 1.214 | 1.224 | 7,243,234 | -0.01(-1.19%) |
Jan 21, 2003 | 1.275 | 1.275 | 1.238 | 1.239 | 5,027,194 | -0.04(-2.83%) |
Jan 17, 2003 | 1.289 | 1.299 | 1.264 | 1.275 | 6,099,565 | -0.03(-2.34%) |
Jan 16, 2003 | 1.315 | 1.336 | 1.305 | 1.305 | 8,930,364 | -0.00(-0.18%) |
Jan 15, 2003 | 1.313 | 1.314 | 1.304 | 1.308 | 6,469,148 | -0.01(-0.68%) |
Jan 14, 2003 | 1.318 | 1.323 | 1.303 | 1.317 | 5,590,298 | -0.00(-0.08%) |
Jan 13, 2003 | 1.289 | 1.318 | 1.289 | 1.318 | 8,860,521 | +0.03(+2.10%) |
Jan 10, 2003 | 1.290 | 1.297 | 1.278 | 1.291 | 6,351,289 | +0.00(+0.03%) |
Jan 09, 2003 | 1.234 | 1.294 | 1.232 | 1.290 | 9,291,943 | +0.07(+5.71%) |
Jan 08, 2003 | 1.255 | 1.256 | 1.214 | 1.221 | 8,873,617 | -0.05(-4.16%) |
Jan 07, 2003 | 1.287 | 1.292 | 1.253 | 1.274 | 8,548,413 | -0.02(-1.23%) |
Jan 06, 2003 | 1.284 | 1.316 | 1.283 | 1.289 | 6,241,433 | -0.00(-0.13%) |
Jan 03, 2003 | 1.310 | 1.313 | 1.281 | 1.291 | 5,494,265 | -0.02(-1.44%) |
Jan 02, 2003 | 1.273 | 1.313 | 1.273 | 1.310 | 5,444,066 | +0.04(+3.19%) |
Dec 31, 2002 | 1.265 | 1.278 | 1.264 | 1.269 | 4,736,184 | +0.01(+0.57%) |
Dec 30, 2002 | 1.250 | 1.271 | 1.250 | 1.262 | 4,911,518 | +0.02(+1.97%) |
Dec 27, 2002 | 1.268 | 1.275 | 1.237 | 1.238 | 3,684,184 | -0.03(-2.38%) |
Dec 26, 2002 | 1.275 | 1.280 | 1.264 | 1.268 | 3,064,333 | -0.00(-0.14%) |
Dec 24, 2002 | 1.261 | 1.271 | 1.252 | 1.270 | 1,877,740 | -0.00(-0.30%) |
Dec 23, 2002 | 1.285 | 1.288 | 1.266 | 1.274 | 4,372,422 | -0.01(-0.91%) |
Dec 20, 2002 | 1.275 | 1.296 | 1.267 | 1.285 | 7,359,638 | +0.02(+1.63%) |
Dec 19, 2002 | 1.265 | 1.278 | 1.254 | 1.265 | 8,097,348 | +0.00(+0.11%) |
Dec 18, 2002 | 1.300 | 1.300 | 1.255 | 1.263 | 8,799,409 | -0.03(-2.16%) |
Dec 17, 2002 | 1.274 | 1.325 | 1.274 | 1.291 | 15,498,455 | +0.02(+1.38%) |
Dec 16, 2002 | 1.237 | 1.276 | 1.237 | 1.274 | 16,549,728 | +0.07(+5.40%) |
Dec 13, 2002 | 1.199 | 1.212 | 1.176 | 1.208 | 7,456,399 | +0.01(+0.75%) |
Dec 12, 2002 | 1.187 | 1.203 | 1.182 | 1.199 | 9,958,356 | +0.03(+2.92%) |
Dec 11, 2002 | 1.227 | 1.227 | 1.152 | 1.165 | 16,081,930 | -0.06(-5.01%) |
Dec 10, 2002 | 1.227 | 1.238 | 1.217 | 1.227 | 7,657,196 | +0.01(+0.51%) |
Dec 09, 2002 | 1.259 | 1.264 | 1.217 | 1.221 | 11,192,237 | -0.03(-2.39%) |
Dec 06, 2002 | 1.213 | 1.251 | 1.210 | 1.250 | 9,430,173 | +0.04(+3.09%) |
Dec 05, 2002 | 1.218 | 1.230 | 1.199 | 1.213 | 17,896,376 | +0.04(+3.10%) |
Dec 04, 2002 | 1.109 | 1.183 | 1.101 | 1.177 | 16,662,494 | +0.06(+5.48%) |
Dec 03, 2002 | 1.090 | 1.116 | 1.090 | 1.115 | 17,056,812 | +0.03(+2.33%) |