Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 1.297 | 1.320 | 1.285 | 1.310 | 3,161,836 | +0.01(+0.81%) |
Jan 30, 2003 | 1.307 | 1.313 | 1.296 | 1.300 | 3,125,373 | -0.00(-0.34%) |
Jan 29, 2003 | 1.296 | 1.308 | 1.287 | 1.304 | 1,457,466 | +0.01(+0.44%) |
Jan 28, 2003 | 1.280 | 1.304 | 1.276 | 1.298 | 3,368,111 | +0.02(+1.63%) |
Jan 27, 2003 | 1.272 | 1.283 | 1.264 | 1.278 | 4,220,296 | -0.01(-1.04%) |
Jan 24, 2003 | 1.302 | 1.304 | 1.280 | 1.291 | 3,525,421 | -0.01(-1.10%) |
Jan 23, 2003 | 1.299 | 1.309 | 1.297 | 1.305 | 2,619,063 | +0.02(+1.21%) |
Jan 22, 2003 | 1.285 | 1.300 | 1.280 | 1.290 | 5,331,887 | +0.01(+1.03%) |
Jan 21, 2003 | 1.308 | 1.308 | 1.277 | 1.277 | 3,774,409 | -0.04(-2.73%) |
Jan 17, 2003 | 1.320 | 1.320 | 1.309 | 1.312 | 3,287,893 | -0.01(-0.94%) |
Jan 16, 2003 | 1.323 | 1.334 | 1.318 | 1.325 | 2,022,116 | +0.00(+0.36%) |
Jan 15, 2003 | 1.342 | 1.342 | 1.318 | 1.320 | 1,908,561 | -0.02(-1.64%) |
Jan 14, 2003 | 1.331 | 1.345 | 1.331 | 1.342 | 3,046,197 | +0.01(+0.84%) |
Jan 13, 2003 | 1.344 | 1.347 | 1.331 | 1.331 | 1,219,937 | -0.01(-0.95%) |
Jan 10, 2003 | 1.341 | 1.350 | 1.334 | 1.344 | 6,828,941 | -0.00(-0.10%) |
Jan 09, 2003 | 1.339 | 1.354 | 1.338 | 1.345 | 5,948,628 | +0.01(+0.96%) |
Jan 08, 2003 | 1.360 | 1.360 | 1.326 | 1.332 | 5,215,207 | -0.03(-2.05%) |
Jan 07, 2003 | 1.375 | 1.377 | 1.348 | 1.360 | 6,115,314 | -0.02(-1.14%) |
Jan 06, 2003 | 1.374 | 1.395 | 1.370 | 1.376 | 2,875,343 | +0.01(+0.75%) |
Jan 03, 2003 | 1.365 | 1.368 | 1.355 | 1.366 | 2,096,084 | +0.00(+0.09%) |
Jan 02, 2003 | 1.325 | 1.367 | 1.325 | 1.364 | 3,191,006 | +0.03(+2.60%) |
Dec 31, 2002 | 1.325 | 1.341 | 1.323 | 1.330 | 2,240,893 | +0.01(+0.90%) |
Dec 30, 2002 | 1.300 | 1.319 | 1.280 | 1.318 | 4,863,081 | +0.02(+1.38%) |
Dec 27, 2002 | 1.312 | 1.315 | 1.300 | 1.300 | 1,631,445 | -0.03(-2.10%) |
Dec 26, 2002 | 1.316 | 1.339 | 1.315 | 1.328 | 1,254,316 | +0.01(+0.88%) |
Dec 24, 2002 | 1.319 | 1.319 | 1.309 | 1.316 | 992,827 | -0.00(-0.12%) |
Dec 23, 2002 | 1.330 | 1.337 | 1.300 | 1.318 | 7,357,130 | -0.01(-0.87%) |
Dec 20, 2002 | 1.349 | 1.349 | 1.328 | 1.329 | 3,704,609 | -0.02(-1.14%) |
Dec 19, 2002 | 1.336 | 1.352 | 1.333 | 1.345 | 3,846,293 | +0.01(+0.50%) |
Dec 18, 2002 | 1.328 | 1.349 | 1.312 | 1.338 | 8,200,980 | +0.01(+0.67%) |
Dec 17, 2002 | 1.377 | 1.384 | 1.326 | 1.329 | 7,604,034 | -0.04(-3.10%) |
Dec 16, 2002 | 1.385 | 1.388 | 1.370 | 1.372 | 7,605,076 | -0.01(-0.76%) |
Dec 13, 2002 | 1.369 | 1.403 | 1.364 | 1.382 | 5,136,031 | -0.03(-2.26%) |
Dec 12, 2002 | 1.443 | 1.445 | 1.413 | 1.414 | 1,625,194 | -0.03(-2.19%) |
Dec 11, 2002 | 1.416 | 1.459 | 1.416 | 1.446 | 2,847,215 | +0.03(+1.82%) |
Dec 10, 2002 | 1.415 | 1.424 | 1.398 | 1.420 | 2,829,505 | +0.01(+0.36%) |
Dec 09, 2002 | 1.427 | 1.427 | 1.410 | 1.415 | 1,161,597 | -0.02(-1.07%) |
Dec 06, 2002 | 1.404 | 1.431 | 1.401 | 1.430 | 2,925,349 | +0.01(+1.04%) |
Dec 05, 2002 | 1.435 | 1.437 | 1.404 | 1.415 | 4,397,401 | -0.02(-1.21%) |
Dec 04, 2002 | 1.417 | 1.454 | 1.403 | 1.433 | 6,245,538 | +0.03(+2.14%) |
Dec 03, 2002 | 1.364 | 1.408 | 1.360 | 1.403 | 5,019,350 | +0.04(+2.79%) |
Dec 02, 2002 | 1.335 | 1.366 | 1.328 | 1.365 | 3,860,878 | +0.05(+3.95%) |
Nov 29, 2002 | 1.329 | 1.333 | 1.312 | 1.313 | 813,638 | -0.01(-0.53%) |
Nov 27, 2002 | 1.297 | 1.338 | 1.293 | 1.320 | 2,820,129 | +0.03(+2.48%) |
Nov 26, 2002 | 1.264 | 1.312 | 1.260 | 1.288 | 15,662,290 | -0.05(-3.94%) |
Nov 25, 2002 | 1.319 | 1.344 | 1.313 | 1.341 | 2,152,340 | +0.02(+1.70%) |
Nov 22, 2002 | 1.347 | 1.347 | 1.306 | 1.318 | 2,191,928 | -0.03(-2.14%) |
Nov 21, 2002 | 1.347 | 1.366 | 1.338 | 1.347 | 1,889,809 | +0.01(+0.45%) |
Nov 20, 2002 | 1.334 | 1.344 | 1.328 | 1.341 | 1,734,582 | +0.01(+0.53%) |
Nov 19, 2002 | 1.332 | 1.343 | 1.326 | 1.334 | 1,041,791 | -0.00(-0.33%) |
Nov 18, 2002 | 1.350 | 1.355 | 1.333 | 1.338 | 2,207,555 | -0.00(-0.36%) |
Nov 15, 2002 | 1.330 | 1.351 | 1.324 | 1.343 | 3,159,752 | +0.01(+0.46%) |
Nov 14, 2002 | 1.358 | 1.358 | 1.333 | 1.337 | 3,615,015 | -0.01(-0.97%) |
Nov 13, 2002 | 1.357 | 1.382 | 1.334 | 1.350 | 4,230,714 | -0.01(-0.57%) |
Nov 12, 2002 | 1.375 | 1.391 | 1.355 | 1.358 | 5,684,013 | -0.01(-0.79%) |
Nov 11, 2002 | 1.421 | 1.421 | 1.361 | 1.369 | 5,193,329 | -0.06(-4.36%) |
Nov 08, 2002 | 1.430 | 1.435 | 1.424 | 1.431 | 3,852,544 | +0.00(+0.00%) |
Nov 07, 2002 | 1.432 | 1.448 | 1.424 | 1.431 | 5,942,377 | +0.00(+0.20%) |
Nov 06, 2002 | 1.405 | 1.432 | 1.395 | 1.428 | 5,597,544 | +0.03(+2.27%) |
Nov 05, 2002 | 1.381 | 1.401 | 1.362 | 1.397 | 2,862,842 | +0.02(+1.13%) |
Nov 04, 2002 | 1.381 | 1.412 | 1.376 | 1.381 | 2,638,857 | +0.01(+0.84%) |