Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 1.838 | 1.877 | 1.831 | 1.853 | 11,066,826 | +0.03(+1.45%) |
Feb 27, 2003 | 1.815 | 1.853 | 1.791 | 1.827 | 20,054,468 | -0.00(-0.15%) |
Feb 26, 2003 | 1.874 | 1.886 | 1.826 | 1.830 | 12,454,793 | -0.05(-2.79%) |
Feb 25, 2003 | 1.855 | 1.898 | 1.802 | 1.882 | 14,504,445 | +0.03(+1.55%) |
Feb 24, 2003 | 1.895 | 1.908 | 1.842 | 1.853 | 11,936,151 | -0.04(-2.31%) |
Feb 21, 2003 | 1.886 | 1.907 | 1.874 | 1.897 | 17,994,666 | +0.01(+0.66%) |
Feb 20, 2003 | 1.934 | 1.943 | 1.878 | 1.885 | 18,087,874 | -0.04(-1.94%) |
Feb 19, 2003 | 1.981 | 2.005 | 1.902 | 1.922 | 18,541,916 | -0.07(-3.30%) |
Feb 18, 2003 | 1.973 | 2.001 | 1.957 | 1.988 | 15,157,823 | +0.02(+1.13%) |
Feb 14, 2003 | 1.943 | 1.983 | 1.903 | 1.966 | 11,827,255 | +0.02(+0.95%) |
Feb 13, 2003 | 1.975 | 1.988 | 1.923 | 1.947 | 18,433,020 | -0.03(-1.36%) |
Feb 12, 2003 | 1.964 | 2.001 | 1.961 | 1.974 | 12,119,798 | -0.01(-0.61%) |
Feb 11, 2003 | 1.996 | 2.031 | 1.965 | 1.986 | 15,637,705 | -0.01(-0.41%) |
Feb 10, 2003 | 1.986 | 2.024 | 1.958 | 1.994 | 19,255,280 | +0.00(+0.11%) |
Feb 07, 2003 | 2.118 | 2.124 | 1.958 | 1.992 | 33,837,244 | -0.10(-4.96%) |
Feb 06, 2003 | 2.069 | 2.143 | 2.065 | 2.096 | 32,682,758 | +0.03(+1.36%) |
Feb 05, 2003 | 2.115 | 2.131 | 2.045 | 2.068 | 21,534,722 | -0.04(-1.75%) |
Feb 04, 2003 | 2.115 | 2.137 | 2.086 | 2.105 | 18,163,548 | -0.03(-1.62%) |
Feb 03, 2003 | 2.125 | 2.167 | 2.117 | 2.140 | 12,168,709 | +0.03(+1.23%) |
Jan 31, 2003 | 2.086 | 2.144 | 2.078 | 2.114 | 17,860,852 | +0.02(+1.01%) |
Jan 30, 2003 | 2.118 | 2.164 | 2.082 | 2.092 | 19,017,582 | -0.03(-1.23%) |
Jan 29, 2003 | 2.101 | 2.141 | 2.059 | 2.118 | 21,970,306 | +0.00(+0.10%) |
Jan 28, 2003 | 2.110 | 2.137 | 2.049 | 2.116 | 24,412,170 | +0.02(+0.96%) |
Jan 27, 2003 | 2.232 | 2.232 | 2.081 | 2.096 | 46,595,656 | -0.17(-7.53%) |
Jan 24, 2003 | 2.352 | 2.352 | 2.265 | 2.267 | 23,942,438 | -0.08(-3.42%) |
Jan 23, 2003 | 2.357 | 2.363 | 2.308 | 2.347 | 19,742,546 | +0.01(+0.51%) |
Jan 22, 2003 | 2.375 | 2.375 | 2.326 | 2.335 | 21,183,116 | -0.06(-2.40%) |
Jan 21, 2003 | 2.427 | 2.457 | 2.378 | 2.393 | 14,635,489 | -0.03(-1.19%) |
Jan 17, 2003 | 2.472 | 2.481 | 2.416 | 2.421 | 8,207,834 | -0.06(-2.42%) |
Jan 16, 2003 | 2.491 | 2.506 | 2.454 | 2.481 | 9,724,078 | -0.02(-0.67%) |
Jan 15, 2003 | 2.537 | 2.567 | 2.493 | 2.498 | 13,697,873 | -0.04(-1.54%) |
Jan 14, 2003 | 2.534 | 2.569 | 2.522 | 2.537 | 10,993,921 | -0.00(-0.11%) |
Jan 13, 2003 | 2.560 | 2.588 | 2.524 | 2.540 | 11,807,875 | +0.00(+0.04%) |
Jan 10, 2003 | 2.471 | 2.557 | 2.457 | 2.539 | 14,081,779 | +0.05(+1.85%) |
Jan 09, 2003 | 2.465 | 2.517 | 2.459 | 2.493 | 18,607,438 | +0.09(+3.70%) |
Jan 08, 2003 | 2.369 | 2.435 | 2.351 | 2.404 | 22,652,294 | +0.02(+0.91%) |
Jan 07, 2003 | 2.319 | 2.395 | 2.299 | 2.382 | 13,081,409 | +0.05(+2.28%) |
Jan 06, 2003 | 2.323 | 2.356 | 2.317 | 2.329 | 9,497,057 | +0.01(+0.32%) |
Jan 03, 2003 | 2.344 | 2.351 | 2.303 | 2.322 | 8,714,479 | -0.02(-0.88%) |
Jan 02, 2003 | 2.318 | 2.364 | 2.315 | 2.342 | 12,695,657 | +0.05(+1.98%) |
Dec 31, 2002 | 2.282 | 2.317 | 2.259 | 2.297 | 9,750,841 | -2.20(-48.89%) |
Dec 26, 2002 | 4.443 | 4.583 | 4.430 | 4.494 | 5,319,311 | +0.02(+0.53%) |
Dec 24, 2002 | 4.492 | 4.492 | 4.425 | 4.470 | 3,913,809 | -0.02(-0.48%) |
Dec 23, 2002 | 4.849 | 4.871 | 4.405 | 4.492 | 24,623,502 | -0.11(-2.36%) |
Dec 20, 2002 | 4.849 | 4.871 | 4.589 | 4.600 | 52,464,064 | -0.17(-3.65%) |
Dec 19, 2002 | 4.821 | 4.876 | 4.717 | 4.774 | 11,334,452 | -0.01(-0.25%) |
Dec 18, 2002 | 4.817 | 4.830 | 4.731 | 4.786 | 5,995,761 | -0.04(-0.79%) |
Dec 17, 2002 | 4.876 | 4.952 | 4.824 | 4.824 | 9,863,428 | -0.09(-1.83%) |
Dec 16, 2002 | 4.843 | 4.952 | 4.800 | 4.914 | 12,978,972 | +0.09(+1.86%) |
Dec 13, 2002 | 4.839 | 4.901 | 4.801 | 4.824 | 10,958,852 | -0.01(-0.16%) |
Dec 12, 2002 | 4.820 | 4.876 | 4.779 | 4.832 | 9,527,511 | +0.01(+0.27%) |
Dec 11, 2002 | 4.727 | 4.822 | 4.701 | 4.819 | 8,595,432 | +0.08(+1.76%) |
Dec 10, 2002 | 4.735 | 4.857 | 4.689 | 4.735 | 10,537,109 | -0.01(-0.11%) |
Dec 09, 2002 | 4.807 | 4.820 | 4.752 | 4.741 | 5,922,856 | -0.09(-1.88%) |
Dec 06, 2002 | 4.833 | 4.859 | 4.774 | 4.832 | 8,452,390 | -0.03(-0.62%) |
Dec 05, 2002 | 4.899 | 4.957 | 4.800 | 4.862 | 12,830,393 | -0.01(-0.12%) |
Dec 04, 2002 | 4.910 | 4.910 | 4.748 | 4.868 | 19,628,112 | -0.07(-1.50%) |
Dec 03, 2002 | 4.972 | 4.985 | 4.851 | 4.942 | 9,400,157 | -0.06(-1.21%) |