Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 1.860 | 1.881 | 1.850 | 1.881 | 80,954 | +0.02(+1.22%) |
Jan 30, 2003 | 1.930 | 1.930 | 1.858 | 1.858 | 74,064 | -0.06(-3.00%) |
Jan 29, 2003 | 1.925 | 1.933 | 1.890 | 1.916 | 91,289 | -0.01(-0.63%) |
Jan 28, 2003 | 1.872 | 1.933 | 1.838 | 1.928 | 72,916 | +0.06(+2.98%) |
Jan 27, 2003 | 1.876 | 1.893 | 1.829 | 1.872 | 167,650 | -0.02(-0.92%) |
Jan 24, 2003 | 1.963 | 1.968 | 1.890 | 1.890 | 77,509 | -0.07(-3.81%) |
Jan 23, 2003 | 1.965 | 1.984 | 1.937 | 1.965 | 37,319 | +0.01(+0.27%) |
Jan 22, 2003 | 2.020 | 2.027 | 1.959 | 1.959 | 49,376 | -0.08(-3.76%) |
Jan 21, 2003 | 2.073 | 2.074 | 2.005 | 2.036 | 90,715 | -0.04(-2.09%) |
Jan 17, 2003 | 2.081 | 2.081 | 2.038 | 2.080 | 102,197 | +0.01(+0.42%) |
Jan 16, 2003 | 2.006 | 2.076 | 2.006 | 2.071 | 137,220 | +0.06(+3.21%) |
Jan 15, 2003 | 1.898 | 2.006 | 1.898 | 2.006 | 136,072 | +0.10(+5.11%) |
Jan 14, 2003 | 1.864 | 1.909 | 1.864 | 1.909 | 90,715 | +0.05(+2.91%) |
Jan 13, 2003 | 1.898 | 1.898 | 1.855 | 1.855 | 76,935 | -0.06(-3.18%) |
Jan 10, 2003 | 1.914 | 1.949 | 1.911 | 1.916 | 50,524 | +0.00(+0.09%) |
Jan 09, 2003 | 1.893 | 1.952 | 1.886 | 1.914 | 136,646 | +0.03(+1.76%) |
Jan 08, 2003 | 1.848 | 1.890 | 1.838 | 1.881 | 130,905 | +0.03(+1.69%) |
Jan 07, 2003 | 1.885 | 1.885 | 1.843 | 1.850 | 184,875 | -0.02(-1.21%) |
Jan 06, 2003 | 1.829 | 1.876 | 1.829 | 1.872 | 265,255 | +0.05(+2.87%) |
Jan 03, 2003 | 1.742 | 1.829 | 1.742 | 1.820 | 411,662 | -0.07(-3.69%) |
Jan 02, 2003 | 1.865 | 1.912 | 1.865 | 1.890 | 239,418 | +0.04(+2.26%) |
Dec 31, 2002 | 1.893 | 1.893 | 1.846 | 1.848 | 190,042 | -0.03(-1.76%) |
Dec 30, 2002 | 1.855 | 1.881 | 1.843 | 1.881 | 148,703 | +0.04(+1.98%) |
Dec 27, 2002 | 1.858 | 1.907 | 1.838 | 1.844 | 125,163 | -0.03(-1.67%) |
Dec 26, 2002 | 1.839 | 1.881 | 1.839 | 1.876 | 149,852 | +0.04(+1.99%) |
Dec 24, 2002 | 1.820 | 1.839 | 1.820 | 1.839 | 45,931 | +0.00(+0.09%) |
Dec 23, 2002 | 1.850 | 1.872 | 1.834 | 1.838 | 157,890 | -0.02(-0.94%) |
Dec 20, 2002 | 1.963 | 1.963 | 1.792 | 1.855 | 464,484 | -0.11(-5.50%) |
Dec 19, 2002 | 2.088 | 2.088 | 1.916 | 1.963 | 324,392 | -0.14(-6.78%) |
Dec 18, 2002 | 2.113 | 2.116 | 2.099 | 2.106 | 68,897 | -0.01(-0.49%) |
Dec 17, 2002 | 2.073 | 2.125 | 2.069 | 2.116 | 159,038 | +0.03(+1.25%) |
Dec 16, 2002 | 2.047 | 2.090 | 1.949 | 2.090 | 167,076 | +0.03(+1.27%) |
Dec 13, 2002 | 2.052 | 2.067 | 2.045 | 2.064 | 38,467 | +0.02(+0.77%) |
Dec 12, 2002 | 1.975 | 2.050 | 1.975 | 2.048 | 63,156 | +0.08(+4.07%) |
Dec 11, 2002 | 1.987 | 1.987 | 1.954 | 1.968 | 25,836 | -0.02(-0.88%) |
Dec 10, 2002 | 1.965 | 1.994 | 1.965 | 1.986 | 89,566 | +0.02(+0.89%) |
Dec 09, 2002 | 1.996 | 1.996 | 1.942 | 1.968 | 74,064 | -0.03(-1.65%) |
Dec 06, 2002 | 2.057 | 2.057 | 2.001 | 2.001 | 35,022 | -0.05(-2.63%) |
Dec 05, 2002 | 2.055 | 2.107 | 2.050 | 2.055 | 117,699 | +0.00(+0.09%) |
Dec 04, 2002 | 2.003 | 2.062 | 2.003 | 2.053 | 95,882 | +0.03(+1.64%) |
Dec 03, 2002 | 2.090 | 2.090 | 2.017 | 2.020 | 122,867 | -0.07(-3.33%) |
Dec 02, 2002 | 2.090 | 2.111 | 2.083 | 2.090 | 39,616 | +0.00(+0.00%) |
Nov 29, 2002 | 2.090 | 2.092 | 2.074 | 2.090 | 61,433 | +0.00(+0.00%) |
Nov 27, 2002 | 1.975 | 2.090 | 1.975 | 2.090 | 188,894 | +0.11(+5.73%) |
Nov 26, 2002 | 1.959 | 1.986 | 1.951 | 1.977 | 153,871 | +0.02(+1.16%) |
Nov 25, 2002 | 1.898 | 1.954 | 1.864 | 1.954 | 195,209 | -0.00(-0.18%) |
Nov 22, 2002 | 1.925 | 1.961 | 1.909 | 1.958 | 45,357 | +0.03(+1.72%) |
Nov 21, 2002 | 1.914 | 1.928 | 1.914 | 1.925 | 52,247 | +0.01(+0.55%) |
Nov 20, 2002 | 1.888 | 1.916 | 1.888 | 1.914 | 72,916 | +0.04(+2.04%) |
Nov 19, 2002 | 1.855 | 1.881 | 1.855 | 1.876 | 81,528 | +0.03(+1.80%) |
Nov 18, 2002 | 1.902 | 1.902 | 1.843 | 1.843 | 76,361 | -0.06(-3.11%) |
Nov 15, 2002 | 1.907 | 1.907 | 1.853 | 1.902 | 107,939 | -0.02(-1.18%) |
Nov 14, 2002 | 1.897 | 1.925 | 1.829 | 1.925 | 101,623 | +0.05(+2.41%) |
Nov 13, 2002 | 1.817 | 1.883 | 1.742 | 1.879 | 113,106 | +0.06(+3.45%) |
Nov 12, 2002 | 1.742 | 1.817 | 1.742 | 1.817 | 99,327 | +0.07(+4.30%) |
Nov 11, 2002 | 1.743 | 1.785 | 1.726 | 1.742 | 53,969 | -0.02(-1.19%) |
Nov 08, 2002 | 1.763 | 1.766 | 1.757 | 1.763 | 90,715 | -0.00(-0.10%) |
Nov 07, 2002 | 1.742 | 1.773 | 1.742 | 1.764 | 175,114 | +0.01(+0.80%) |
Nov 06, 2002 | 1.681 | 1.750 | 1.674 | 1.750 | 137,795 | +0.08(+4.58%) |
Nov 05, 2002 | 1.689 | 1.689 | 1.568 | 1.674 | 80,380 | +0.00(+0.10%) |
Nov 04, 2002 | 1.646 | 1.672 | 1.644 | 1.672 | 59,711 | +0.03(+1.59%) |