Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 1.602 | 1.630 | 1.593 | 1.607 | 392,850 | +0.01(+0.74%) |
Feb 27, 2003 | 1.596 | 1.629 | 1.590 | 1.595 | 496,800 | -0.02(-1.01%) |
Feb 26, 2003 | 1.537 | 1.637 | 1.530 | 1.611 | 488,250 | +0.07(+4.42%) |
Feb 25, 2003 | 1.597 | 1.630 | 1.533 | 1.543 | 551,700 | -0.05(-3.34%) |
Feb 24, 2003 | 1.519 | 1.626 | 1.496 | 1.596 | 817,200 | +0.09(+6.00%) |
Feb 21, 2003 | 1.439 | 1.511 | 1.422 | 1.506 | 247,050 | +0.06(+4.10%) |
Feb 20, 2003 | 1.444 | 1.448 | 1.410 | 1.447 | 265,050 | -0.01(-0.61%) |
Feb 19, 2003 | 1.474 | 1.477 | 1.422 | 1.456 | 313,650 | -0.03(-1.75%) |
Feb 18, 2003 | 1.434 | 1.485 | 1.427 | 1.481 | 322,650 | +0.05(+3.84%) |
Feb 14, 2003 | 1.452 | 1.453 | 1.408 | 1.427 | 410,850 | -0.03(-2.23%) |
Feb 13, 2003 | 1.493 | 1.500 | 1.459 | 1.459 | 656,100 | -0.04(-2.72%) |
Feb 12, 2003 | 1.526 | 1.526 | 1.486 | 1.500 | 293,850 | -0.02(-1.22%) |
Feb 11, 2003 | 1.519 | 1.533 | 1.504 | 1.519 | 436,950 | +0.00(+0.15%) |
Feb 10, 2003 | 1.504 | 1.523 | 1.498 | 1.516 | 449,550 | +0.01(+0.89%) |
Feb 07, 2003 | 1.504 | 1.510 | 1.496 | 1.503 | 396,000 | -0.00(-0.05%) |
Feb 06, 2003 | 1.504 | 1.516 | 1.499 | 1.504 | 298,800 | -0.00(-0.10%) |
Feb 05, 2003 | 1.522 | 1.522 | 1.498 | 1.505 | 382,050 | -0.01(-0.59%) |
Feb 04, 2003 | 1.504 | 1.515 | 1.473 | 1.514 | 423,000 | +0.01(+0.89%) |
Feb 03, 2003 | 1.490 | 1.516 | 1.452 | 1.501 | 390,150 | +0.02(+1.20%) |
Jan 31, 2003 | 1.439 | 1.483 | 1.428 | 1.483 | 414,000 | +0.04(+3.04%) |
Jan 30, 2003 | 1.446 | 1.463 | 1.432 | 1.439 | 301,950 | +0.00(+0.16%) |
Jan 29, 2003 | 1.452 | 1.452 | 1.435 | 1.437 | 344,700 | -0.02(-1.52%) |
Jan 28, 2003 | 1.435 | 1.489 | 1.435 | 1.459 | 652,950 | +0.02(+1.65%) |
Jan 27, 2003 | 1.441 | 1.463 | 1.421 | 1.436 | 573,300 | -0.01(-0.36%) |
Jan 24, 2003 | 1.444 | 1.454 | 1.430 | 1.441 | 293,850 | -0.00(-0.26%) |
Jan 23, 2003 | 1.444 | 1.459 | 1.404 | 1.444 | 495,450 | +0.01(+0.72%) |
Jan 22, 2003 | 1.330 | 1.437 | 1.330 | 1.434 | 1,110,600 | +0.10(+7.56%) |
Jan 21, 2003 | 1.357 | 1.367 | 1.321 | 1.333 | 280,800 | -0.02(-1.37%) |
Jan 17, 2003 | 1.363 | 1.374 | 1.352 | 1.352 | 266,400 | -0.02(-1.24%) |
Jan 16, 2003 | 1.350 | 1.381 | 1.350 | 1.369 | 837,450 | +0.00(+0.00%) |
Jan 15, 2003 | 1.367 | 1.378 | 1.356 | 1.369 | 814,050 | -0.00(-0.05%) |
Jan 14, 2003 | 1.356 | 1.374 | 1.344 | 1.370 | 929,700 | -0.02(-1.65%) |
Jan 13, 2003 | 1.407 | 1.407 | 1.373 | 1.393 | 279,450 | -0.01(-0.79%) |
Jan 10, 2003 | 1.407 | 1.436 | 1.391 | 1.404 | 578,700 | -0.02(-1.46%) |
Jan 09, 2003 | 1.456 | 1.456 | 1.357 | 1.424 | 1,866,600 | -0.04(-2.63%) |
Jan 08, 2003 | 1.515 | 1.515 | 1.461 | 1.463 | 329,400 | -0.06(-3.89%) |
Jan 07, 2003 | 1.593 | 1.600 | 1.511 | 1.522 | 356,400 | -0.08(-4.86%) |
Jan 06, 2003 | 1.600 | 1.626 | 1.594 | 1.600 | 431,550 | +0.01(+0.42%) |
Jan 03, 2003 | 1.596 | 1.624 | 1.585 | 1.593 | 115,650 | -0.01(-0.46%) |
Jan 02, 2003 | 1.596 | 1.637 | 1.585 | 1.601 | 198,000 | +0.02(+1.12%) |
Dec 31, 2002 | 1.585 | 1.636 | 1.564 | 1.583 | 245,700 | -0.01(-0.37%) |
Dec 30, 2002 | 1.619 | 1.644 | 1.585 | 1.589 | 283,050 | -0.03(-1.83%) |
Dec 27, 2002 | 1.641 | 1.652 | 1.600 | 1.619 | 177,750 | -0.03(-1.66%) |
Dec 26, 2002 | 1.645 | 1.667 | 1.630 | 1.646 | 83,700 | +0.00(+0.09%) |
Dec 24, 2002 | 1.644 | 1.644 | 1.629 | 1.644 | 42,300 | -0.00(-0.22%) |
Dec 23, 2002 | 1.630 | 1.664 | 1.629 | 1.648 | 153,450 | +0.02(+1.09%) |
Dec 20, 2002 | 1.644 | 1.644 | 1.613 | 1.630 | 528,300 | -0.00(-0.18%) |
Dec 19, 2002 | 1.630 | 1.664 | 1.630 | 1.633 | 226,800 | +0.00(+0.23%) |
Dec 18, 2002 | 1.682 | 1.682 | 1.619 | 1.630 | 374,850 | -0.05(-3.08%) |
Dec 17, 2002 | 1.676 | 1.685 | 1.659 | 1.681 | 252,900 | -0.00(-0.13%) |
Dec 16, 2002 | 1.613 | 1.684 | 1.613 | 1.684 | 243,900 | +0.07(+4.36%) |
Dec 13, 2002 | 1.585 | 1.641 | 1.585 | 1.613 | 793,350 | +0.04(+2.25%) |
Dec 12, 2002 | 1.530 | 1.601 | 1.519 | 1.578 | 346,500 | +0.04(+2.90%) |
Dec 11, 2002 | 1.554 | 1.554 | 1.527 | 1.533 | 79,650 | -0.02(-1.43%) |
Dec 10, 2002 | 1.556 | 1.561 | 1.527 | 1.556 | 180,900 | +0.00(+0.00%) |
Dec 09, 2002 | 1.557 | 1.581 | 1.552 | 1.556 | 402,300 | -0.00(-0.19%) |
Dec 06, 2002 | 1.541 | 1.561 | 1.526 | 1.559 | 143,100 | +0.01(+0.62%) |
Dec 05, 2002 | 1.552 | 1.579 | 1.541 | 1.549 | 310,500 | -0.02(-0.99%) |
Dec 04, 2002 | 1.579 | 1.585 | 1.527 | 1.564 | 318,600 | -0.02(-1.08%) |
Dec 03, 2002 | 1.574 | 1.585 | 1.560 | 1.581 | 264,600 | +0.00(+0.00%) |