Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 1.202 | 1.235 | 1.190 | 1.234 | 8,333,240 | +0.01(+0.70%) |
Jan 30, 2003 | 1.253 | 1.274 | 1.221 | 1.226 | 10,283,514 | -0.03(-2.15%) |
Jan 29, 2003 | 1.206 | 1.265 | 1.190 | 1.253 | 10,339,236 | +0.06(+5.44%) |
Jan 28, 2003 | 1.229 | 1.262 | 1.156 | 1.188 | 19,555,672 | -0.02(-1.98%) |
Jan 27, 2003 | 1.266 | 1.267 | 1.199 | 1.212 | 9,030,463 | -0.06(-4.90%) |
Jan 24, 2003 | 1.289 | 1.295 | 1.267 | 1.275 | 4,836,678 | -0.03(-2.07%) |
Jan 23, 2003 | 1.289 | 1.306 | 1.283 | 1.301 | 7,065,562 | +0.02(+1.80%) |
Jan 22, 2003 | 1.285 | 1.305 | 1.268 | 1.278 | 6,934,615 | -0.02(-1.19%) |
Jan 21, 2003 | 1.332 | 1.332 | 1.293 | 1.294 | 4,812,996 | -0.04(-2.83%) |
Jan 17, 2003 | 1.346 | 1.357 | 1.320 | 1.332 | 5,839,676 | -0.03(-2.34%) |
Jan 16, 2003 | 1.373 | 1.396 | 1.364 | 1.364 | 8,549,860 | -0.00(-0.18%) |
Jan 15, 2003 | 1.372 | 1.372 | 1.362 | 1.366 | 6,193,511 | -0.01(-0.68%) |
Jan 14, 2003 | 1.376 | 1.382 | 1.361 | 1.375 | 5,352,108 | -0.00(-0.08%) |
Jan 13, 2003 | 1.346 | 1.377 | 1.346 | 1.376 | 8,482,993 | +0.03(+2.10%) |
Jan 10, 2003 | 1.348 | 1.354 | 1.335 | 1.348 | 6,080,674 | +0.00(+0.03%) |
Jan 09, 2003 | 1.289 | 1.351 | 1.287 | 1.348 | 8,896,033 | +0.07(+5.71%) |
Jan 08, 2003 | 1.310 | 1.312 | 1.268 | 1.275 | 8,495,531 | -0.06(-4.16%) |
Jan 07, 2003 | 1.345 | 1.350 | 1.308 | 1.330 | 8,184,183 | -0.02(-1.23%) |
Jan 06, 2003 | 1.341 | 1.375 | 1.341 | 1.347 | 5,975,499 | -0.00(-0.13%) |
Jan 03, 2003 | 1.369 | 1.371 | 1.338 | 1.348 | 5,260,166 | -0.02(-1.44%) |
Jan 02, 2003 | 1.329 | 1.371 | 1.329 | 1.368 | 5,212,106 | +0.04(+3.19%) |
Dec 31, 2002 | 1.321 | 1.335 | 1.320 | 1.326 | 4,534,386 | +0.01(+0.57%) |
Dec 30, 2002 | 1.305 | 1.328 | 1.305 | 1.318 | 4,702,249 | +0.03(+1.97%) |
Dec 27, 2002 | 1.324 | 1.331 | 1.292 | 1.293 | 3,527,209 | -0.03(-2.39%) |
Dec 26, 2002 | 1.332 | 1.337 | 1.320 | 1.324 | 2,933,768 | -0.00(-0.13%) |
Dec 24, 2002 | 1.318 | 1.328 | 1.307 | 1.326 | 1,797,734 | -0.00(-0.30%) |
Dec 23, 2002 | 1.342 | 1.345 | 1.323 | 1.330 | 4,186,122 | -0.01(-0.91%) |
Dec 20, 2002 | 1.332 | 1.353 | 1.323 | 1.342 | 7,046,059 | +0.02(+1.63%) |
Dec 19, 2002 | 1.321 | 1.335 | 1.310 | 1.321 | 7,752,337 | +0.00(+0.11%) |
Dec 18, 2002 | 1.357 | 1.357 | 1.311 | 1.319 | 8,424,485 | -0.03(-2.16%) |
Dec 17, 2002 | 1.331 | 1.384 | 1.331 | 1.348 | 14,838,099 | +0.02(+1.38%) |
Dec 16, 2002 | 1.292 | 1.333 | 1.292 | 1.330 | 15,844,580 | +0.07(+5.40%) |
Dec 13, 2002 | 1.253 | 1.266 | 1.228 | 1.262 | 7,138,697 | +0.01(+0.75%) |
Dec 12, 2002 | 1.240 | 1.256 | 1.235 | 1.253 | 9,534,052 | +0.04(+2.92%) |
Dec 11, 2002 | 1.282 | 1.282 | 1.203 | 1.217 | 15,396,713 | -0.06(-5.01%) |
Dec 10, 2002 | 1.282 | 1.293 | 1.271 | 1.281 | 7,330,939 | +0.01(+0.51%) |
Dec 09, 2002 | 1.315 | 1.320 | 1.271 | 1.275 | 10,715,360 | -0.03(-2.39%) |
Dec 06, 2002 | 1.267 | 1.307 | 1.263 | 1.306 | 9,028,373 | +0.04(+3.09%) |
Dec 05, 2002 | 1.272 | 1.285 | 1.253 | 1.267 | 17,133,850 | +0.04(+3.10%) |
Dec 04, 2002 | 1.158 | 1.235 | 1.150 | 1.229 | 15,952,541 | +0.06(+5.48%) |
Dec 03, 2002 | 1.139 | 1.165 | 1.139 | 1.165 | 16,330,058 | +0.03(+2.33%) |
Dec 02, 2002 | 1.149 | 1.161 | 1.139 | 1.139 | 9,158,624 | -0.01(-0.78%) |
Nov 29, 2002 | 1.149 | 1.154 | 1.147 | 1.147 | 2,930,982 | -0.00(-0.09%) |
Nov 27, 2002 | 1.152 | 1.156 | 1.144 | 1.149 | 6,601,676 | +0.00(+0.31%) |
Nov 26, 2002 | 1.154 | 1.156 | 1.127 | 1.145 | 4,356,075 | -0.01(-1.09%) |
Nov 25, 2002 | 1.177 | 1.181 | 1.150 | 1.158 | 7,535,717 | -0.01(-1.07%) |
Nov 22, 2002 | 1.169 | 1.177 | 1.162 | 1.170 | 7,124,767 | -0.01(-0.70%) |
Nov 21, 2002 | 1.154 | 1.181 | 1.152 | 1.178 | 8,239,209 | +0.02(+2.12%) |
Nov 20, 2002 | 1.127 | 1.166 | 1.127 | 1.154 | 8,792,251 | +0.03(+2.42%) |
Nov 19, 2002 | 1.149 | 1.151 | 1.123 | 1.127 | 13,333,602 | -0.02(-1.91%) |
Nov 18, 2002 | 1.149 | 1.159 | 1.145 | 1.149 | 8,940,611 | +0.00(+0.31%) |
Nov 15, 2002 | 1.139 | 1.149 | 1.139 | 1.145 | 8,071,346 | -0.00(-0.28%) |
Nov 14, 2002 | 1.149 | 1.167 | 1.146 | 1.148 | 21,173,006 | +0.02(+1.91%) |
Nov 13, 2002 | 1.182 | 1.182 | 1.114 | 1.127 | 18,590,286 | -0.06(-4.71%) |
Nov 12, 2002 | 1.238 | 1.251 | 1.174 | 1.182 | 17,679,926 | -0.06(-4.52%) |
Nov 11, 2002 | 1.266 | 1.266 | 1.231 | 1.238 | 13,998,088 | -0.03(-2.18%) |
Nov 08, 2002 | 1.291 | 1.292 | 1.250 | 1.266 | 11,705,820 | -0.03(-2.22%) |
Nov 07, 2002 | 1.283 | 1.305 | 1.261 | 1.295 | 8,360,405 | -0.00(-0.22%) |
Nov 06, 2002 | 1.296 | 1.317 | 1.285 | 1.298 | 7,654,823 | +0.01(+0.78%) |
Nov 05, 2002 | 1.261 | 1.290 | 1.251 | 1.287 | 6,349,533 | +0.03(+2.46%) |
Nov 04, 2002 | 1.283 | 1.300 | 1.256 | 1.257 | 10,511,278 | -0.02(-1.38%) |