Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 1.865 | 1.896 | 1.865 | 1.890 | 46,616,824 | +0.02(+1.30%) |
Feb 27, 2003 | 1.857 | 1.868 | 1.834 | 1.866 | 51,722,476 | +0.02(+0.95%) |
Feb 26, 2003 | 1.859 | 1.872 | 1.846 | 1.848 | 35,548,700 | -0.02(-1.25%) |
Feb 25, 2003 | 1.860 | 1.876 | 1.853 | 1.871 | 50,057,588 | -0.00(-0.13%) |
Feb 24, 2003 | 1.882 | 1.892 | 1.869 | 1.874 | 44,195,736 | -0.01(-0.77%) |
Feb 21, 2003 | 1.849 | 1.890 | 1.840 | 1.888 | 63,128,764 | +0.04(+2.03%) |
Feb 20, 2003 | 1.852 | 1.863 | 1.839 | 1.851 | 37,917,920 | -0.00(-0.26%) |
Feb 19, 2003 | 1.832 | 1.857 | 1.832 | 1.856 | 60,242,960 | +0.01(+0.65%) |
Feb 18, 2003 | 1.808 | 1.845 | 1.806 | 1.843 | 55,429,832 | +0.04(+1.99%) |
Feb 14, 2003 | 1.770 | 1.808 | 1.764 | 1.808 | 53,247,324 | +0.04(+2.32%) |
Feb 13, 2003 | 1.766 | 1.774 | 1.735 | 1.767 | 53,159,152 | -0.00(-0.05%) |
Feb 12, 2003 | 1.762 | 1.792 | 1.762 | 1.768 | 35,265,512 | -0.00(-0.08%) |
Feb 11, 2003 | 1.776 | 1.794 | 1.762 | 1.769 | 37,514,408 | -0.00(-0.22%) |
Feb 10, 2003 | 1.742 | 1.776 | 1.733 | 1.773 | 48,486,060 | +0.03(+1.66%) |
Feb 07, 2003 | 1.765 | 1.775 | 1.726 | 1.744 | 45,743,408 | -0.02(-1.09%) |
Feb 06, 2003 | 1.768 | 1.777 | 1.751 | 1.763 | 42,299,528 | -0.01(-0.50%) |
Feb 05, 2003 | 1.774 | 1.799 | 1.760 | 1.772 | 56,027,324 | +0.01(+0.59%) |
Feb 04, 2003 | 1.780 | 1.780 | 1.744 | 1.762 | 55,042,912 | -0.02(-1.27%) |
Feb 03, 2003 | 1.815 | 1.815 | 1.779 | 1.784 | 56,619,628 | -0.03(-1.49%) |
Jan 31, 2003 | 1.782 | 1.820 | 1.544 | 1.811 | 67,662,856 | +0.02(+1.29%) |
Jan 30, 2003 | 1.806 | 1.811 | 1.788 | 1.788 | 57,244,216 | -0.02(-0.97%) |
Jan 29, 2003 | 1.765 | 1.808 | 1.750 | 1.806 | 79,358,552 | +0.04(+2.04%) |
Jan 28, 2003 | 1.783 | 1.793 | 1.760 | 1.770 | 81,431,104 | -0.01(-0.35%) |
Jan 27, 2003 | 1.784 | 1.807 | 1.774 | 1.776 | 74,822,384 | -0.04(-2.05%) |
Jan 24, 2003 | 1.823 | 1.825 | 1.786 | 1.813 | 74,351,448 | -0.01(-0.62%) |
Jan 23, 2003 | 1.816 | 1.829 | 1.803 | 1.824 | 65,654,620 | +0.01(+0.58%) |
Jan 22, 2003 | 1.792 | 1.831 | 1.792 | 1.814 | 109,081,704 | -0.01(-0.66%) |
Jan 21, 2003 | 1.806 | 1.842 | 1.777 | 1.826 | 119,006,712 | +0.02(+1.22%) |
Jan 17, 2003 | 1.749 | 1.810 | 1.735 | 1.804 | 150,396,832 | +0.09(+5.05%) |
Jan 16, 2003 | 1.759 | 1.759 | 1.704 | 1.717 | 93,381,984 | -0.05(-3.06%) |
Jan 15, 2003 | 1.784 | 1.792 | 1.763 | 1.771 | 51,843,840 | -0.02(-0.92%) |
Jan 14, 2003 | 1.775 | 1.788 | 1.749 | 1.788 | 46,782,792 | +0.01(+0.28%) |
Jan 13, 2003 | 1.775 | 1.803 | 1.768 | 1.783 | 59,939,028 | +0.01(+0.83%) |
Jan 10, 2003 | 1.755 | 1.783 | 1.740 | 1.768 | 59,421,408 | -0.00(-0.22%) |
Jan 09, 2003 | 1.746 | 1.787 | 1.744 | 1.772 | 75,313,032 | +0.04(+2.31%) |
Jan 08, 2003 | 1.740 | 1.757 | 1.710 | 1.732 | 78,780,768 | -0.02(-0.98%) |
Jan 07, 2003 | 1.758 | 1.768 | 1.731 | 1.749 | 74,156,432 | -0.01(-0.59%) |
Jan 06, 2003 | 1.682 | 1.777 | 1.678 | 1.759 | 136,944,960 | +0.07(+4.39%) |
Jan 03, 2003 | 1.677 | 1.687 | 1.661 | 1.685 | 53,029,488 | +0.01(+0.84%) |
Jan 02, 2003 | 1.644 | 1.676 | 1.627 | 1.671 | 79,693,608 | +0.04(+2.26%) |
Dec 31, 2002 | 1.634 | 1.646 | 1.609 | 1.635 | 33,116,202 | +0.00(+0.06%) |
Dec 30, 2002 | 1.627 | 1.648 | 1.617 | 1.634 | 45,184,296 | +0.02(+1.12%) |
Dec 27, 2002 | 1.629 | 1.636 | 1.603 | 1.615 | 34,239,612 | -0.01(-0.86%) |
Dec 26, 2002 | 1.679 | 1.698 | 1.623 | 1.629 | 57,007,584 | -0.05(-2.98%) |
Dec 24, 2002 | 1.686 | 1.688 | 1.667 | 1.680 | 14,612,621 | -0.01(-0.58%) |
Dec 23, 2002 | 1.666 | 1.700 | 1.651 | 1.689 | 36,281,040 | +0.01(+0.37%) |
Dec 20, 2002 | 1.666 | 1.685 | 1.651 | 1.683 | 51,204,856 | +0.03(+1.62%) |
Dec 19, 2002 | 1.670 | 1.691 | 1.641 | 1.656 | 51,313,776 | -0.02(-0.92%) |
Dec 18, 2002 | 1.679 | 1.680 | 1.658 | 1.672 | 40,872,188 | -0.02(-1.03%) |
Dec 17, 2002 | 1.668 | 1.701 | 1.665 | 1.689 | 56,177,732 | +0.02(+1.17%) |
Dec 16, 2002 | 1.636 | 1.673 | 1.628 | 1.670 | 51,917,492 | +0.05(+2.77%) |
Dec 13, 2002 | 1.642 | 1.655 | 1.620 | 1.625 | 60,031,348 | -0.03(-1.92%) |
Dec 12, 2002 | 1.641 | 1.657 | 1.635 | 1.656 | 50,360,484 | +0.03(+1.69%) |
Dec 11, 2002 | 1.633 | 1.658 | 1.613 | 1.629 | 48,062,836 | -0.01(-0.89%) |
Dec 10, 2002 | 1.633 | 1.662 | 1.626 | 1.644 | 42,262,184 | +0.02(+1.08%) |
Dec 09, 2002 | 1.642 | 1.649 | 1.621 | 1.626 | 56,220,264 | -0.03(-1.56%) |
Dec 06, 2002 | 1.598 | 1.654 | 1.593 | 1.652 | 89,905,944 | +0.02(+1.02%) |
Dec 05, 2002 | 1.653 | 1.654 | 1.628 | 1.635 | 49,693,492 | -0.01(-0.59%) |
Dec 04, 2002 | 1.647 | 1.658 | 1.617 | 1.645 | 61,991,868 | -0.02(-0.93%) |
Dec 03, 2002 | 1.688 | 1.692 | 1.654 | 1.660 | 64,827,880 | -0.04(-2.63%) |