Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 0.7731 | 0.7841 | 0.7646 | 0.7818 | 26,188,498 | +0.01(+1.25%) |
Feb 27, 2003 | 0.7655 | 0.7795 | 0.7563 | 0.7722 | 28,934,768 | +0.02(+2.32%) |
Feb 26, 2003 | 0.7496 | 0.7692 | 0.7462 | 0.7547 | 30,868,898 | +0.00(+0.12%) |
Feb 25, 2003 | 0.7483 | 0.7558 | 0.7289 | 0.7538 | 45,237,348 | +0.00(+0.40%) |
Feb 24, 2003 | 0.7722 | 0.7735 | 0.7478 | 0.7508 | 20,615,506 | -0.02(-2.77%) |
Feb 21, 2003 | 0.7462 | 0.7722 | 0.7432 | 0.7722 | 51,090,836 | +0.03(+3.71%) |
Feb 20, 2003 | 0.7473 | 0.7496 | 0.7184 | 0.7446 | 47,291,072 | +0.00(+0.06%) |
Feb 19, 2003 | 0.7441 | 0.7574 | 0.7370 | 0.7441 | 25,146,960 | +0.00(+0.19%) |
Feb 18, 2003 | 0.7448 | 0.7535 | 0.7285 | 0.7427 | 56,365,936 | -0.01(-1.71%) |
Feb 14, 2003 | 0.7556 | 0.7600 | 0.7404 | 0.7556 | 25,746,008 | +0.00(+0.58%) |
Feb 13, 2003 | 0.7864 | 0.7864 | 0.7379 | 0.7512 | 81,187,824 | -0.03(-4.02%) |
Feb 12, 2003 | 0.7952 | 0.8048 | 0.7823 | 0.7827 | 24,422,884 | -0.02(-2.80%) |
Feb 11, 2003 | 0.8037 | 0.8115 | 0.7890 | 0.8053 | 48,429,368 | +0.02(+2.22%) |
Feb 10, 2003 | 0.7788 | 0.7945 | 0.7710 | 0.7878 | 29,128,290 | +0.01(+1.30%) |
Feb 07, 2003 | 0.7763 | 0.7876 | 0.7632 | 0.7777 | 26,613,594 | +0.00(+0.51%) |
Feb 06, 2003 | 0.7680 | 0.7892 | 0.7648 | 0.7738 | 26,262,428 | +0.00(+0.57%) |
Feb 05, 2003 | 0.7745 | 0.7902 | 0.7637 | 0.7694 | 32,113,744 | +0.00(+0.00%) |
Feb 04, 2003 | 0.7917 | 0.7917 | 0.7588 | 0.7694 | 37,170,316 | -0.02(-3.10%) |
Feb 03, 2003 | 0.8069 | 0.8071 | 0.7786 | 0.7940 | 48,378,272 | -0.01(-1.06%) |
Jan 31, 2003 | 0.8267 | 0.8402 | 0.8002 | 0.8025 | 65,814,800 | -0.04(-4.75%) |
Jan 30, 2003 | 0.8340 | 0.8589 | 0.8352 | 0.8425 | 45,790,952 | +0.01(+1.02%) |
Jan 29, 2003 | 0.8218 | 0.8471 | 0.8067 | 0.8340 | 40,561,296 | +0.01(+1.40%) |
Jan 28, 2003 | 0.8039 | 0.8246 | 0.7887 | 0.8225 | 19,530,480 | +0.02(+2.49%) |
Jan 27, 2003 | 0.8030 | 0.8154 | 0.7919 | 0.8025 | 26,846,254 | -0.00(-0.11%) |
Jan 24, 2003 | 0.8317 | 0.8349 | 0.7945 | 0.8034 | 28,397,690 | -0.02(-2.76%) |
Jan 23, 2003 | 0.8280 | 0.8354 | 0.8062 | 0.8262 | 23,242,184 | +0.00(+0.39%) |
Jan 22, 2003 | 0.8251 | 0.8390 | 0.8147 | 0.8230 | 30,655,808 | -0.00(-0.25%) |
Jan 21, 2003 | 0.8377 | 0.8437 | 0.8237 | 0.8251 | 26,041,726 | -0.01(-1.29%) |
Jan 17, 2003 | 0.8490 | 0.8676 | 0.8356 | 0.8359 | 37,458,424 | -0.04(-4.34%) |
Jan 16, 2003 | 0.8545 | 0.8825 | 0.8540 | 0.8738 | 34,945,904 | +0.02(+2.56%) |
Jan 15, 2003 | 0.8708 | 0.8770 | 0.8359 | 0.8520 | 22,985,604 | -0.02(-2.19%) |
Jan 14, 2003 | 0.8644 | 0.8740 | 0.8467 | 0.8710 | 22,912,762 | +0.00(+0.50%) |
Jan 13, 2003 | 0.8563 | 0.8685 | 0.8503 | 0.8667 | 22,406,126 | +0.02(+1.81%) |
Jan 10, 2003 | 0.8205 | 0.8520 | 0.8064 | 0.8513 | 26,324,398 | +0.03(+3.32%) |
Jan 09, 2003 | 0.8053 | 0.8322 | 0.8048 | 0.8239 | 25,507,910 | +0.02(+3.08%) |
Jan 08, 2003 | 0.8439 | 0.8441 | 0.7986 | 0.7993 | 30,588,400 | -0.04(-4.40%) |
Jan 07, 2003 | 0.8372 | 0.8439 | 0.8177 | 0.8361 | 31,036,328 | -0.00(-0.38%) |
Jan 06, 2003 | 0.8161 | 0.8451 | 0.8126 | 0.8393 | 36,345,132 | +0.02(+2.79%) |
Jan 03, 2003 | 0.8014 | 0.8218 | 0.7993 | 0.8165 | 26,904,964 | +0.01(+1.78%) |
Jan 02, 2003 | 0.7818 | 0.8048 | 0.7811 | 0.8023 | 28,902,152 | +0.02(+2.62%) |
Dec 31, 2002 | 0.7864 | 0.8050 | 0.7747 | 0.7818 | 22,947,552 | -0.00(-0.03%) |
Dec 30, 2002 | 0.7924 | 0.7942 | 0.7747 | 0.7821 | 37,657,380 | -0.01(-1.62%) |
Dec 27, 2002 | 0.8145 | 0.8170 | 0.7919 | 0.7949 | 22,048,436 | -0.02(-2.40%) |
Dec 26, 2002 | 0.8301 | 0.8400 | 0.8140 | 0.8145 | 19,198,882 | -0.01(-1.75%) |
Dec 24, 2002 | 0.8370 | 0.8439 | 0.8264 | 0.8290 | 8,286,646 | -0.01(-1.18%) |
Dec 23, 2002 | 0.8232 | 0.8439 | 0.8145 | 0.8389 | 24,427,232 | +0.02(+2.10%) |
Dec 20, 2002 | 0.8232 | 0.8343 | 0.8145 | 0.8216 | 37,585,628 | +0.00(+0.11%) |
Dec 19, 2002 | 0.8267 | 0.8416 | 0.8159 | 0.8207 | 53,067,368 | -0.01(-0.72%) |
Dec 18, 2002 | 0.8393 | 0.8400 | 0.8149 | 0.8267 | 37,760,664 | -0.00(-0.47%) |
Dec 17, 2002 | 0.8363 | 0.8393 | 0.8207 | 0.8306 | 39,166,416 | -0.01(-0.77%) |
Dec 16, 2002 | 0.8221 | 0.8474 | 0.8085 | 0.8370 | 69,908,112 | +0.02(+2.02%) |
Dec 13, 2002 | 0.8184 | 0.8361 | 0.8117 | 0.8205 | 183,955,504 | -0.04(-4.55%) |
Dec 12, 2002 | 0.8618 | 0.8708 | 0.8412 | 0.8595 | 58,553,384 | -0.00(-0.11%) |
Dec 11, 2002 | 0.8566 | 0.8623 | 0.8469 | 0.8605 | 28,811,914 | -0.00(-0.43%) |
Dec 10, 2002 | 0.8876 | 0.8911 | 0.8540 | 0.8641 | 41,843,104 | -0.02(-1.88%) |
Dec 09, 2002 | 0.8966 | 0.9088 | 0.8800 | 0.8807 | 29,157,644 | -0.02(-2.17%) |
Dec 06, 2002 | 0.8867 | 0.9078 | 0.8805 | 0.9002 | 25,697,084 | +0.01(+1.06%) |
Dec 05, 2002 | 0.8681 | 0.9140 | 0.8655 | 0.8908 | 50,886,444 | +0.03(+3.00%) |
Dec 04, 2002 | 0.8230 | 0.8678 | 0.8163 | 0.8648 | 54,748,184 | +0.02(+1.98%) |
Dec 03, 2002 | 0.8727 | 0.8759 | 0.8451 | 0.8480 | 25,652,508 | -0.03(-3.43%) |