Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 1.133 | 1.238 | 1.028 | 1.209 | 23,313 | +0.06(+5.05%) |
Jan 30, 2003 | 1.152 | 1.238 | 1.124 | 1.151 | 16,487 | -0.00(-0.08%) |
Jan 29, 2003 | 1.181 | 1.238 | 1.181 | 1.152 | 39,800 | -0.05(-3.97%) |
Jan 28, 2003 | 1.228 | 1.333 | 1.190 | 1.200 | 28,774 | -0.08(-5.97%) |
Jan 27, 2003 | 1.286 | 1.295 | 1.200 | 1.276 | 16,277 | -0.02(-1.47%) |
Jan 24, 2003 | 1.333 | 1.343 | 1.295 | 1.295 | 5,250 | -0.05(-3.55%) |
Jan 23, 2003 | 1.347 | 1.352 | 1.333 | 1.343 | 3,045 | -0.02(-1.40%) |
Jan 22, 2003 | 1.352 | 1.428 | 1.343 | 1.362 | 5,565 | -0.07(-4.67%) |
Jan 21, 2003 | 1.286 | 1.476 | 1.209 | 1.428 | 16,907 | +0.09(+6.46%) |
Jan 17, 2003 | 1.314 | 1.343 | 1.314 | 1.342 | 4,620 | -0.08(-5.44%) |
Jan 16, 2003 | 1.381 | 1.476 | 1.333 | 1.419 | 7,561 | +0.10(+7.89%) |
Jan 15, 2003 | 1.400 | 1.476 | 1.305 | 1.315 | 6,405 | -0.13(-9.14%) |
Jan 14, 2003 | 1.476 | 1.476 | 1.371 | 1.447 | 12,496 | -0.01(-0.65%) |
Jan 13, 2003 | 1.428 | 1.476 | 1.419 | 1.457 | 133,054 | +0.05(+3.45%) |
Jan 10, 2003 | 1.305 | 1.409 | 1.305 | 1.408 | 9,241 | +0.08(+5.64%) |
Jan 09, 2003 | 1.343 | 1.371 | 1.238 | 1.333 | 37,805 | -0.02(-1.41%) |
Jan 08, 2003 | 1.428 | 1.457 | 1.238 | 1.352 | 17,537 | -0.08(-5.33%) |
Jan 07, 2003 | 1.428 | 1.466 | 1.390 | 1.428 | 23,943 | +0.01(+0.67%) |
Jan 06, 2003 | 1.381 | 1.476 | 1.343 | 1.419 | 23,103 | -0.01(-0.67%) |
Jan 03, 2003 | 1.305 | 1.428 | 1.286 | 1.428 | 66,369 | +0.13(+10.29%) |
Jan 02, 2003 | 1.190 | 1.305 | 1.171 | 1.295 | 21,318 | +0.18(+16.24%) |
Dec 31, 2002 | 1.124 | 1.190 | 1.105 | 1.114 | 17,222 | -0.01(-0.85%) |
Dec 30, 2002 | 1.143 | 1.200 | 1.105 | 1.124 | 37,175 | -0.07(-5.60%) |
Dec 27, 2002 | 1.209 | 1.238 | 1.143 | 1.190 | 14,702 | -0.06(-4.58%) |
Dec 26, 2002 | 1.286 | 1.305 | 1.143 | 1.247 | 146,076 | -0.04(-2.96%) |
Dec 24, 2002 | 1.324 | 1.324 | 1.190 | 1.286 | 9,241 | +0.00(+0.00%) |
Dec 23, 2002 | 1.333 | 1.333 | 1.228 | 1.286 | 28,984 | +0.00(+0.00%) |
Dec 20, 2002 | 1.333 | 1.333 | 1.228 | 1.286 | 13,336 | +0.00(+0.00%) |
Dec 19, 2002 | 1.286 | 1.333 | 1.190 | 1.286 | 41,165 | -0.01(-0.74%) |
Dec 18, 2002 | 1.314 | 1.333 | 1.286 | 1.295 | 9,451 | +0.01(+0.74%) |
Dec 17, 2002 | 1.286 | 1.324 | 1.228 | 1.286 | 40,535 | -0.05(-3.57%) |
Dec 16, 2002 | 1.343 | 1.409 | 1.286 | 1.333 | 36,020 | -0.01(-0.78%) |
Dec 13, 2002 | 1.296 | 1.381 | 1.343 | 1.344 | 23,943 | +0.02(+1.51%) |
Dec 12, 2002 | 1.295 | 1.381 | 1.286 | 1.324 | 39,275 | +0.00(+0.00%) |
Dec 11, 2002 | 1.257 | 1.381 | 1.257 | 1.324 | 13,231 | +0.01(+0.72%) |
Dec 10, 2002 | 1.390 | 1.419 | 1.238 | 1.314 | 58,808 | -0.08(-5.48%) |
Dec 09, 2002 | 1.381 | 1.476 | 1.362 | 1.390 | 150,066 | +0.05(+3.55%) |
Dec 06, 2002 | 1.247 | 1.381 | 1.219 | 1.343 | 125,703 | +0.13(+10.94%) |
Dec 05, 2002 | 1.247 | 1.305 | 1.190 | 1.210 | 53,137 | -0.08(-5.85%) |
Dec 04, 2002 | 1.362 | 1.381 | 1.181 | 1.286 | 84,432 | +0.09(+7.14%) |
Dec 03, 2002 | 1.057 | 1.228 | 1.047 | 1.200 | 150,171 | +0.17(+16.67%) |
Dec 02, 2002 | 1.028 | 1.114 | 0.9522 | 1.028 | 229,458 | +0.10(+10.20%) |
Nov 29, 2002 | 1.028 | 1.028 | 0.9332 | 0.9332 | 155,947 | -0.03(-2.97%) |
Nov 27, 2002 | 0.9713 | 1.019 | 0.9522 | 0.9618 | 182,306 | -0.07(-6.48%) |
Nov 26, 2002 | 1.095 | 1.143 | 1.009 | 1.028 | 73,510 | -0.06(-5.26%) |
Nov 25, 2002 | 1.143 | 1.171 | 1.086 | 1.086 | 72,670 | -0.08(-6.56%) |
Nov 22, 2002 | 1.238 | 1.343 | 1.047 | 1.162 | 19,217 | -0.04(-3.17%) |
Nov 21, 2002 | 1.114 | 1.228 | 0.9999 | 1.200 | 13,126 | +0.04(+3.28%) |
Nov 20, 2002 | 1.115 | 1.190 | 1.095 | 1.162 | 14,387 | +0.02(+1.58%) |
Nov 19, 2002 | 1.133 | 1.228 | 1.028 | 1.144 | 10,396 | +0.02(+1.78%) |
Nov 18, 2002 | 1.181 | 1.305 | 1.124 | 1.124 | 11,446 | -0.01(-0.84%) |
Nov 15, 2002 | 1.171 | 1.257 | 1.124 | 1.133 | 34,865 | +0.04(+3.48%) |
Nov 14, 2002 | 1.152 | 1.152 | 1.057 | 1.095 | 59,123 | +0.04(+3.60%) |
Nov 13, 2002 | 1.047 | 1.190 | 1.009 | 1.057 | 164,243 | +0.01(+0.91%) |
Nov 12, 2002 | 1.067 | 1.105 | 1.019 | 1.047 | 93,253 | -0.02(-1.70%) |
Nov 11, 2002 | 1.124 | 1.189 | 1.047 | 1.066 | 24,993 | -0.08(-6.75%) |
Nov 08, 2002 | 1.190 | 1.371 | 1.124 | 1.143 | 66,054 | -0.05(-4.00%) |
Nov 07, 2002 | 1.333 | 1.428 | 1.190 | 1.190 | 200,579 | -0.23(-16.11%) |
Nov 06, 2002 | 1.409 | 1.428 | 1.333 | 1.419 | 9,346 | -0.01(-0.67%) |
Nov 05, 2002 | 1.552 | 1.589 | 1.428 | 1.428 | 18,167 | -0.10(-6.25%) |
Nov 04, 2002 | 1.219 | 1.543 | 1.152 | 1.524 | 213,916 | +0.40(+35.48%) |