Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 1.834 | 1.872 | 1.826 | 1.849 | 11,095,519 | +0.03(+1.45%) |
Feb 27, 2003 | 1.810 | 1.848 | 1.786 | 1.822 | 20,106,466 | -0.00(-0.15%) |
Feb 26, 2003 | 1.869 | 1.881 | 1.821 | 1.825 | 12,487,085 | -0.05(-2.79%) |
Feb 25, 2003 | 1.850 | 1.894 | 1.797 | 1.877 | 14,542,051 | +0.03(+1.55%) |
Feb 24, 2003 | 1.890 | 1.903 | 1.837 | 1.849 | 11,967,099 | -0.04(-2.31%) |
Feb 21, 2003 | 1.881 | 1.902 | 1.869 | 1.892 | 18,041,322 | +0.01(+0.66%) |
Feb 20, 2003 | 1.929 | 1.938 | 1.873 | 1.880 | 18,134,772 | -0.04(-1.94%) |
Feb 19, 2003 | 1.976 | 1.999 | 1.897 | 1.917 | 18,589,992 | -0.07(-3.30%) |
Feb 18, 2003 | 1.968 | 1.996 | 1.952 | 1.983 | 15,197,123 | +0.02(+1.13%) |
Feb 14, 2003 | 1.938 | 1.978 | 1.898 | 1.961 | 11,857,920 | +0.02(+0.95%) |
Feb 13, 2003 | 1.970 | 1.983 | 1.918 | 1.942 | 18,480,812 | -0.03(-1.36%) |
Feb 12, 2003 | 1.959 | 1.996 | 1.956 | 1.969 | 12,151,222 | -0.01(-0.61%) |
Feb 11, 2003 | 1.991 | 2.025 | 1.959 | 1.981 | 15,678,250 | -0.01(-0.41%) |
Feb 10, 2003 | 1.981 | 2.018 | 1.952 | 1.989 | 19,305,204 | +0.00(+0.11%) |
Feb 07, 2003 | 2.113 | 2.118 | 1.952 | 1.987 | 33,924,976 | -0.10(-4.96%) |
Feb 06, 2003 | 2.064 | 2.138 | 2.060 | 2.091 | 32,767,496 | +0.03(+1.36%) |
Feb 05, 2003 | 2.109 | 2.126 | 2.040 | 2.063 | 21,590,556 | -0.04(-1.75%) |
Feb 04, 2003 | 2.109 | 2.132 | 2.081 | 2.099 | 18,210,642 | -0.03(-1.62%) |
Feb 03, 2003 | 2.119 | 2.162 | 2.112 | 2.134 | 12,200,260 | +0.03(+1.23%) |
Jan 31, 2003 | 2.081 | 2.138 | 2.072 | 2.108 | 17,907,162 | +0.02(+1.01%) |
Jan 30, 2003 | 2.113 | 2.159 | 2.076 | 2.087 | 19,066,890 | -0.03(-1.23%) |
Jan 29, 2003 | 2.095 | 2.136 | 2.054 | 2.113 | 22,027,270 | +0.00(+0.10%) |
Jan 28, 2003 | 2.105 | 2.132 | 2.044 | 2.111 | 24,475,464 | +0.02(+0.96%) |
Jan 27, 2003 | 2.226 | 2.226 | 2.076 | 2.091 | 46,716,468 | -0.17(-7.53%) |
Jan 24, 2003 | 2.346 | 2.346 | 2.259 | 2.261 | 24,004,516 | -0.08(-3.42%) |
Jan 23, 2003 | 2.351 | 2.357 | 2.302 | 2.341 | 19,793,732 | +0.01(+0.51%) |
Jan 22, 2003 | 2.369 | 2.369 | 2.320 | 2.329 | 21,238,038 | -0.06(-2.40%) |
Jan 21, 2003 | 2.420 | 2.451 | 2.372 | 2.386 | 14,673,436 | -0.03(-1.19%) |
Jan 17, 2003 | 2.466 | 2.475 | 2.410 | 2.415 | 8,229,115 | -0.06(-2.42%) |
Jan 16, 2003 | 2.484 | 2.499 | 2.447 | 2.475 | 9,749,290 | -0.02(-0.67%) |
Jan 15, 2003 | 2.530 | 2.560 | 2.487 | 2.492 | 13,733,388 | -0.04(-1.54%) |
Jan 14, 2003 | 2.527 | 2.562 | 2.516 | 2.531 | 11,022,425 | -0.00(-0.11%) |
Jan 13, 2003 | 2.553 | 2.581 | 2.517 | 2.533 | 11,838,490 | +0.00(+0.04%) |
Jan 10, 2003 | 2.464 | 2.551 | 2.450 | 2.532 | 14,118,290 | +0.05(+1.85%) |
Jan 09, 2003 | 2.459 | 2.510 | 2.453 | 2.486 | 18,655,684 | +0.09(+3.70%) |
Jan 08, 2003 | 2.363 | 2.429 | 2.345 | 2.398 | 22,711,026 | +0.02(+0.91%) |
Jan 07, 2003 | 2.313 | 2.389 | 2.293 | 2.376 | 13,115,326 | +0.05(+2.28%) |
Jan 06, 2003 | 2.317 | 2.350 | 2.311 | 2.323 | 9,521,680 | +0.01(+0.32%) |
Jan 03, 2003 | 2.338 | 2.345 | 2.297 | 2.316 | 8,737,074 | -0.02(-0.88%) |
Jan 02, 2003 | 2.312 | 2.358 | 2.309 | 2.336 | 12,728,574 | +0.05(+1.98%) |
Dec 31, 2002 | 2.276 | 2.311 | 2.253 | 2.291 | 9,776,122 | -2.19(-48.89%) |
Dec 26, 2002 | 4.431 | 4.571 | 4.418 | 4.482 | 5,333,103 | +0.02(+0.53%) |
Dec 24, 2002 | 4.480 | 4.480 | 4.414 | 4.458 | 3,923,957 | -0.02(-0.48%) |
Dec 23, 2002 | 4.837 | 4.858 | 4.393 | 4.480 | 24,687,346 | -0.11(-2.36%) |
Dec 20, 2002 | 4.837 | 4.858 | 4.577 | 4.588 | 52,600,088 | -0.17(-3.65%) |
Dec 19, 2002 | 4.808 | 4.864 | 4.705 | 4.762 | 11,363,840 | -0.01(-0.25%) |
Dec 18, 2002 | 4.804 | 4.817 | 4.719 | 4.774 | 6,011,306 | -0.04(-0.79%) |
Dec 17, 2002 | 4.864 | 4.939 | 4.812 | 4.812 | 9,889,002 | -0.09(-1.83%) |
Dec 16, 2002 | 4.830 | 4.939 | 4.788 | 4.901 | 13,012,624 | +0.09(+1.86%) |
Dec 13, 2002 | 4.827 | 4.888 | 4.789 | 4.812 | 10,987,266 | -0.01(-0.16%) |
Dec 12, 2002 | 4.807 | 4.864 | 4.766 | 4.819 | 9,552,213 | +0.01(+0.27%) |
Dec 11, 2002 | 4.714 | 4.810 | 4.689 | 4.806 | 8,617,717 | +0.08(+1.76%) |
Dec 10, 2002 | 4.723 | 4.844 | 4.677 | 4.723 | 10,564,430 | -0.01(-0.11%) |
Dec 09, 2002 | 4.794 | 4.807 | 4.739 | 4.728 | 5,938,212 | -0.09(-1.88%) |
Dec 06, 2002 | 4.820 | 4.846 | 4.762 | 4.819 | 8,474,305 | -0.03(-0.62%) |
Dec 05, 2002 | 4.886 | 4.945 | 4.788 | 4.850 | 12,863,659 | -0.01(-0.12%) |
Dec 04, 2002 | 4.897 | 4.897 | 4.736 | 4.855 | 19,679,002 | -0.07(-1.50%) |
Dec 03, 2002 | 4.959 | 4.972 | 4.839 | 4.930 | 9,424,530 | -0.06(-1.21%) |