Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 1.406 | 1.417 | 1.391 | 1.401 | 14,186,967 | +0.00(+0.03%) |
Feb 27, 2003 | 1.418 | 1.427 | 1.388 | 1.400 | 10,470,155 | -0.01(-0.89%) |
Feb 26, 2003 | 1.379 | 1.440 | 1.373 | 1.413 | 18,551,330 | +0.04(+2.93%) |
Feb 25, 2003 | 1.394 | 1.423 | 1.348 | 1.373 | 11,776,401 | -0.02(-1.52%) |
Feb 24, 2003 | 1.354 | 1.395 | 1.341 | 1.394 | 12,456,679 | +0.05(+3.49%) |
Feb 21, 2003 | 1.303 | 1.359 | 1.303 | 1.347 | 12,708,041 | +0.04(+3.36%) |
Feb 20, 2003 | 1.321 | 1.332 | 1.302 | 1.303 | 5,529,957 | -0.02(-1.36%) |
Feb 19, 2003 | 1.323 | 1.332 | 1.295 | 1.321 | 8,097,189 | -0.01(-0.57%) |
Feb 18, 2003 | 1.286 | 1.334 | 1.278 | 1.328 | 11,147,648 | +0.05(+3.58%) |
Feb 14, 2003 | 1.293 | 1.308 | 1.279 | 1.283 | 8,163,337 | -0.01(-0.81%) |
Feb 13, 2003 | 1.319 | 1.320 | 1.275 | 1.293 | 12,504,723 | -0.03(-2.01%) |
Feb 12, 2003 | 1.358 | 1.358 | 1.308 | 1.319 | 8,458,565 | -0.04(-2.80%) |
Feb 11, 2003 | 1.354 | 1.360 | 1.334 | 1.358 | 8,243,411 | +0.01(+0.40%) |
Feb 10, 2003 | 1.361 | 1.364 | 1.322 | 1.352 | 10,080,231 | -0.01(-0.89%) |
Feb 07, 2003 | 1.364 | 1.379 | 1.344 | 1.364 | 11,634,357 | +0.00(+0.21%) |
Feb 06, 2003 | 1.311 | 1.363 | 1.305 | 1.361 | 13,968,331 | +0.04(+3.18%) |
Feb 05, 2003 | 1.350 | 1.372 | 1.319 | 1.319 | 10,112,261 | -0.01(-1.05%) |
Feb 04, 2003 | 1.302 | 1.351 | 1.293 | 1.333 | 10,955,472 | +0.03(+2.09%) |
Feb 03, 2003 | 1.235 | 1.316 | 1.235 | 1.306 | 11,963,704 | +0.07(+5.79%) |
Jan 31, 2003 | 1.203 | 1.235 | 1.190 | 1.235 | 8,330,447 | +0.01(+0.70%) |
Jan 30, 2003 | 1.253 | 1.275 | 1.221 | 1.226 | 10,280,067 | -0.03(-2.15%) |
Jan 29, 2003 | 1.206 | 1.266 | 1.190 | 1.253 | 10,335,771 | +0.06(+5.44%) |
Jan 28, 2003 | 1.230 | 1.263 | 1.156 | 1.188 | 19,549,118 | -0.02(-1.98%) |
Jan 27, 2003 | 1.266 | 1.267 | 1.199 | 1.212 | 9,027,437 | -0.06(-4.90%) |
Jan 24, 2003 | 1.289 | 1.296 | 1.267 | 1.275 | 4,835,057 | -0.03(-2.07%) |
Jan 23, 2003 | 1.290 | 1.306 | 1.284 | 1.302 | 7,063,194 | +0.02(+1.80%) |
Jan 22, 2003 | 1.285 | 1.305 | 1.269 | 1.279 | 6,932,291 | -0.02(-1.19%) |
Jan 21, 2003 | 1.332 | 1.332 | 1.294 | 1.294 | 4,811,383 | -0.04(-2.83%) |
Jan 17, 2003 | 1.346 | 1.357 | 1.321 | 1.332 | 5,837,719 | -0.03(-2.34%) |
Jan 16, 2003 | 1.374 | 1.396 | 1.364 | 1.364 | 8,546,995 | -0.00(-0.18%) |
Jan 15, 2003 | 1.372 | 1.373 | 1.363 | 1.367 | 6,191,436 | -0.01(-0.68%) |
Jan 14, 2003 | 1.377 | 1.382 | 1.361 | 1.376 | 5,350,314 | -0.00(-0.08%) |
Jan 13, 2003 | 1.346 | 1.377 | 1.346 | 1.377 | 8,480,150 | +0.03(+2.10%) |
Jan 10, 2003 | 1.348 | 1.355 | 1.336 | 1.349 | 6,078,636 | +0.00(+0.03%) |
Jan 09, 2003 | 1.290 | 1.352 | 1.288 | 1.348 | 8,893,052 | +0.07(+5.71%) |
Jan 08, 2003 | 1.311 | 1.312 | 1.269 | 1.275 | 8,492,684 | -0.06(-4.16%) |
Jan 07, 2003 | 1.345 | 1.350 | 1.309 | 1.331 | 8,181,441 | -0.02(-1.23%) |
Jan 06, 2003 | 1.342 | 1.375 | 1.341 | 1.347 | 5,973,496 | -0.00(-0.13%) |
Jan 03, 2003 | 1.369 | 1.372 | 1.339 | 1.349 | 5,258,403 | -0.02(-1.44%) |
Jan 02, 2003 | 1.330 | 1.372 | 1.330 | 1.369 | 5,210,359 | +0.04(+3.19%) |
Dec 31, 2002 | 1.321 | 1.335 | 1.321 | 1.326 | 4,532,866 | +0.01(+0.57%) |
Dec 30, 2002 | 1.306 | 1.328 | 1.306 | 1.319 | 4,700,673 | +0.03(+1.97%) |
Dec 27, 2002 | 1.325 | 1.332 | 1.293 | 1.293 | 3,526,027 | -0.03(-2.38%) |
Dec 26, 2002 | 1.332 | 1.338 | 1.320 | 1.325 | 2,932,785 | -0.00(-0.14%) |
Dec 24, 2002 | 1.318 | 1.328 | 1.308 | 1.327 | 1,797,131 | -0.00(-0.30%) |
Dec 23, 2002 | 1.343 | 1.345 | 1.323 | 1.331 | 4,184,720 | -0.01(-0.91%) |
Dec 20, 2002 | 1.332 | 1.354 | 1.324 | 1.343 | 7,043,698 | +0.02(+1.63%) |
Dec 19, 2002 | 1.322 | 1.335 | 1.311 | 1.321 | 7,749,739 | +0.00(+0.11%) |
Dec 18, 2002 | 1.358 | 1.358 | 1.311 | 1.320 | 8,421,662 | -0.03(-2.16%) |
Dec 17, 2002 | 1.331 | 1.384 | 1.331 | 1.349 | 14,833,126 | +0.02(+1.38%) |
Dec 16, 2002 | 1.293 | 1.333 | 1.293 | 1.331 | 15,839,270 | +0.07(+5.40%) |
Dec 13, 2002 | 1.253 | 1.267 | 1.229 | 1.262 | 7,136,305 | +0.01(+0.75%) |
Dec 12, 2002 | 1.240 | 1.257 | 1.235 | 1.253 | 9,530,856 | +0.04(+2.92%) |
Dec 11, 2002 | 1.282 | 1.282 | 1.204 | 1.218 | 15,391,553 | -0.06(-5.01%) |
Dec 10, 2002 | 1.283 | 1.293 | 1.272 | 1.282 | 7,328,482 | +0.01(+0.51%) |
Dec 09, 2002 | 1.316 | 1.321 | 1.271 | 1.275 | 10,711,769 | -0.03(-2.39%) |
Dec 06, 2002 | 1.267 | 1.307 | 1.264 | 1.307 | 9,025,348 | +0.04(+3.09%) |
Dec 05, 2002 | 1.272 | 1.285 | 1.253 | 1.267 | 17,128,108 | +0.04(+3.10%) |
Dec 04, 2002 | 1.158 | 1.236 | 1.151 | 1.229 | 15,947,195 | +0.06(+5.48%) |
Dec 03, 2002 | 1.139 | 1.166 | 1.139 | 1.165 | 16,324,586 | +0.03(+2.33%) |