Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 1.125 | 1.145 | 1.110 | 1.118 | 6,129,989 | -0.00(-0.21%) |
Feb 27, 2003 | 1.140 | 1.161 | 1.118 | 1.121 | 14,853,871 | -0.04(-3.82%) |
Feb 26, 2003 | 1.161 | 1.170 | 1.153 | 1.165 | 6,267,105 | +0.00(+0.03%) |
Feb 25, 2003 | 1.146 | 1.180 | 1.130 | 1.165 | 6,553,918 | +0.01(+0.93%) |
Feb 24, 2003 | 1.174 | 1.194 | 1.146 | 1.154 | 6,099,798 | -0.01(-0.85%) |
Feb 21, 2003 | 1.138 | 1.180 | 1.132 | 1.164 | 7,203,020 | +0.03(+2.92%) |
Feb 20, 2003 | 1.119 | 1.140 | 1.116 | 1.131 | 2,640,436 | +0.01(+1.10%) |
Feb 19, 2003 | 1.125 | 1.141 | 1.109 | 1.119 | 4,743,728 | -0.01(-0.50%) |
Feb 18, 2003 | 1.105 | 1.131 | 1.105 | 1.124 | 1,782,514 | +0.02(+2.02%) |
Feb 14, 2003 | 1.095 | 1.103 | 1.078 | 1.102 | 1,834,090 | +0.02(+1.61%) |
Feb 13, 2003 | 1.121 | 1.121 | 1.078 | 1.085 | 4,612,901 | -0.03(-2.71%) |
Feb 12, 2003 | 1.105 | 1.120 | 1.095 | 1.115 | 4,921,099 | +0.01(+0.90%) |
Feb 11, 2003 | 1.099 | 1.127 | 1.095 | 1.105 | 2,874,415 | +0.00(+0.32%) |
Feb 10, 2003 | 1.078 | 1.103 | 1.071 | 1.101 | 3,294,570 | +0.02(+2.10%) |
Feb 07, 2003 | 1.058 | 1.083 | 1.051 | 1.079 | 5,126,145 | +0.03(+3.00%) |
Feb 06, 2003 | 1.053 | 1.077 | 1.046 | 1.047 | 2,125,935 | -0.00(-0.38%) |
Feb 05, 2003 | 1.033 | 1.063 | 1.003 | 1.051 | 4,015,375 | +0.02(+1.65%) |
Feb 04, 2003 | 1.068 | 1.069 | 1.025 | 1.034 | 7,204,278 | -0.04(-3.34%) |
Feb 03, 2003 | 1.080 | 1.097 | 1.065 | 1.070 | 5,234,329 | -0.00(-0.30%) |
Jan 31, 2003 | 1.066 | 1.096 | 1.065 | 1.073 | 1,832,832 | -0.00(-0.19%) |
Jan 30, 2003 | 1.075 | 1.108 | 1.066 | 1.075 | 2,889,561 | +0.00(+0.04%) |
Jan 29, 2003 | 1.087 | 1.087 | 1.059 | 1.075 | 2,419,037 | -0.02(-1.42%) |
Jan 28, 2003 | 1.075 | 1.124 | 1.068 | 1.090 | 5,789,084 | +0.02(+1.59%) |
Jan 27, 2003 | 1.117 | 1.119 | 1.060 | 1.073 | 7,743,938 | -0.04(-3.40%) |
Jan 24, 2003 | 1.057 | 1.142 | 1.056 | 1.111 | 16,188,555 | +0.08(+7.38%) |
Jan 23, 2003 | 1.002 | 1.041 | 0.9957 | 1.035 | 2,772,521 | +0.04(+4.04%) |
Jan 22, 2003 | 0.9897 | 1.007 | 0.9762 | 0.9945 | 1,483,122 | +0.00(+0.24%) |
Jan 21, 2003 | 1.001 | 1.012 | 0.9865 | 0.9921 | 2,647,984 | -0.01(-0.91%) |
Jan 17, 2003 | 0.9917 | 1.010 | 0.9818 | 1.001 | 5,506,046 | +0.01(+0.80%) |
Jan 16, 2003 | 1.001 | 1.002 | 0.9917 | 0.9933 | 2,752,394 | -0.01(-0.60%) |
Jan 15, 2003 | 0.9977 | 1.004 | 0.9957 | 0.9992 | 974,911 | +0.00(+0.16%) |
Jan 14, 2003 | 0.9981 | 1.007 | 0.9826 | 0.9977 | 1,518,345 | -0.00(-0.24%) |
Jan 13, 2003 | 1.017 | 1.030 | 0.9977 | 1.000 | 1,787,546 | -0.01(-1.37%) |
Jan 10, 2003 | 1.012 | 1.014 | 1.002 | 1.014 | 2,176,253 | +0.00(+0.20%) |
Jan 09, 2003 | 0.9969 | 1.013 | 0.9969 | 1.012 | 747,222 | +0.02(+2.25%) |
Jan 08, 2003 | 1.010 | 1.019 | 0.9873 | 0.9897 | 1,708,295 | -0.02(-2.08%) |
Jan 07, 2003 | 0.9706 | 1.019 | 0.9706 | 1.011 | 3,507,164 | +0.03(+3.33%) |
Jan 06, 2003 | 0.9702 | 0.9818 | 0.9527 | 0.9782 | 1,124,607 | +0.00(+0.45%) |
Jan 03, 2003 | 0.9694 | 0.9845 | 0.9539 | 0.9738 | 636,522 | +0.01(+0.78%) |
Jan 02, 2003 | 0.9257 | 0.9762 | 0.9182 | 0.9663 | 3,118,457 | +0.05(+5.93%) |
Dec 31, 2002 | 0.9301 | 0.9309 | 0.9102 | 0.9122 | 1,762,387 | -0.02(-2.05%) |
Dec 30, 2002 | 0.9432 | 0.9543 | 0.9293 | 0.9313 | 1,050,388 | -0.02(-1.64%) |
Dec 27, 2002 | 0.9535 | 0.9551 | 0.9281 | 0.9468 | 2,115,871 | -0.01(-0.92%) |
Dec 26, 2002 | 0.9742 | 0.9905 | 0.9456 | 0.9555 | 1,439,094 | -0.02(-1.92%) |
Dec 24, 2002 | 0.9965 | 0.9965 | 0.9734 | 0.9742 | 637,780 | -0.02(-1.56%) |
Dec 23, 2002 | 0.9619 | 1.004 | 0.9579 | 0.9897 | 1,732,196 | -0.01(-0.52%) |
Dec 20, 2002 | 0.9619 | 1.004 | 0.9579 | 0.9949 | 2,841,708 | +0.03(+2.92%) |
Dec 19, 2002 | 0.9730 | 0.9981 | 0.9583 | 0.9667 | 2,888,252 | -0.01(-0.82%) |
Dec 18, 2002 | 1.020 | 1.021 | 0.9738 | 0.9746 | 4,583,969 | -0.04(-4.41%) |
Dec 17, 2002 | 1.024 | 1.053 | 1.014 | 1.020 | 1,567,405 | -0.01(-1.16%) |
Dec 16, 2002 | 1.041 | 1.060 | 1.020 | 1.031 | 2,650,500 | -0.00(-0.27%) |
Dec 13, 2002 | 1.041 | 1.049 | 1.025 | 1.034 | 1,129,638 | -0.02(-1.74%) |
Dec 12, 2002 | 1.043 | 1.065 | 1.034 | 1.053 | 1,686,910 | +0.01(+1.11%) |
Dec 11, 2002 | 1.008 | 1.046 | 0.9988 | 1.041 | 2,312,111 | +0.03(+2.46%) |
Dec 10, 2002 | 0.9949 | 1.021 | 0.9945 | 1.016 | 2,460,549 | +0.02(+2.40%) |
Dec 09, 2002 | 1.014 | 1.014 | 0.9686 | 0.9921 | 3,879,517 | -0.02(-1.73%) |
Dec 06, 2002 | 1.006 | 1.014 | 0.9937 | 1.010 | 2,241,666 | -0.00(-0.35%) |
Dec 05, 2002 | 1.043 | 1.043 | 1.012 | 1.013 | 2,879,447 | -0.02(-2.26%) |
Dec 04, 2002 | 1.075 | 1.081 | 1.023 | 1.037 | 2,853,030 | -0.05(-4.19%) |
Dec 03, 2002 | 1.099 | 1.109 | 1.078 | 1.082 | 2,050,458 | -0.02(-1.66%) |