Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 0.9443 | 0.9850 | 0.9443 | 0.9805 | 50,682 | +0.04(+3.83%) |
Jan 30, 2003 | 0.9669 | 0.9850 | 0.9398 | 0.9443 | 35,676 | -0.02(-2.34%) |
Jan 29, 2003 | 0.9534 | 0.9805 | 0.9489 | 0.9669 | 38,952 | +0.01(+0.94%) |
Jan 28, 2003 | 0.9714 | 0.9760 | 0.9308 | 0.9579 | 83,880 | -0.02(-1.85%) |
Jan 27, 2003 | 0.9624 | 1.017 | 0.8946 | 0.9760 | 125,266 | -0.05(-4.85%) |
Jan 24, 2003 | 0.9624 | 1.062 | 0.9489 | 1.026 | 180,154 | +0.05(+5.09%) |
Jan 23, 2003 | 0.9895 | 1.003 | 0.9579 | 0.9760 | 73,920 | +0.00(+0.00%) |
Jan 22, 2003 | 1.057 | 1.066 | 0.9760 | 0.9760 | 66,174 | -0.08(-7.69%) |
Jan 21, 2003 | 0.9940 | 1.098 | 0.9940 | 1.057 | 399,039 | +0.05(+5.41%) |
Jan 17, 2003 | 1.057 | 1.057 | 1.003 | 1.003 | 28,328 | -0.07(-6.33%) |
Jan 16, 2003 | 1.066 | 1.084 | 1.030 | 1.071 | 41,165 | +0.02(+1.72%) |
Jan 15, 2003 | 1.102 | 1.102 | 1.017 | 1.053 | 78,568 | -0.07(-6.05%) |
Jan 14, 2003 | 1.107 | 1.121 | 1.075 | 1.121 | 94,946 | +0.00(+0.41%) |
Jan 13, 2003 | 1.116 | 1.116 | 1.017 | 1.116 | 94,060 | +0.00(+0.41%) |
Jan 10, 2003 | 1.071 | 1.116 | 1.030 | 1.112 | 75,691 | +0.04(+3.36%) |
Jan 09, 2003 | 1.012 | 1.093 | 1.012 | 1.075 | 103,798 | +0.04(+3.48%) |
Jan 08, 2003 | 1.008 | 1.084 | 1.008 | 1.039 | 24,787 | -0.01(-0.86%) |
Jan 07, 2003 | 1.039 | 1.107 | 1.039 | 1.048 | 91,183 | -0.07(-6.07%) |
Jan 06, 2003 | 1.021 | 1.116 | 1.017 | 1.116 | 200,515 | +0.09(+8.81%) |
Jan 03, 2003 | 1.048 | 1.048 | 1.026 | 1.026 | 23,902 | +0.01(+0.89%) |
Jan 02, 2003 | 0.9760 | 1.053 | 0.9760 | 1.017 | 85,871 | +0.03(+3.21%) |
Dec 31, 2002 | 0.9760 | 0.9850 | 0.9669 | 0.9850 | 146,956 | +0.01(+0.93%) |
Dec 30, 2002 | 0.9895 | 0.9895 | 0.9714 | 0.9760 | 283,731 | -0.02(-2.26%) |
Dec 27, 2002 | 0.9986 | 1.035 | 0.9940 | 0.9986 | 56,436 | +0.00(+0.45%) |
Dec 26, 2002 | 1.008 | 1.017 | 0.9940 | 0.9940 | 85,208 | -0.01(-0.90%) |
Dec 24, 2002 | 0.9940 | 1.003 | 0.9940 | 1.003 | 23,459 | +0.01(+0.86%) |
Dec 23, 2002 | 1.003 | 1.030 | 0.9940 | 0.9945 | 111,987 | -0.02(-1.74%) |
Dec 20, 2002 | 1.003 | 1.030 | 1.003 | 1.012 | 77,904 | +0.00(+0.00%) |
Dec 19, 2002 | 1.017 | 1.035 | 1.003 | 1.012 | 43,599 | -0.00(-0.44%) |
Dec 18, 2002 | 1.048 | 1.053 | 1.003 | 1.017 | 108,446 | -0.04(-3.43%) |
Dec 17, 2002 | 1.044 | 1.080 | 1.039 | 1.053 | 57,321 | -0.04(-3.32%) |
Dec 16, 2002 | 1.053 | 1.089 | 1.039 | 1.089 | 62,412 | +0.03(+2.99%) |
Dec 13, 2002 | 1.075 | 1.107 | 1.057 | 1.057 | 37,845 | -0.06(-5.26%) |
Dec 12, 2002 | 1.107 | 1.125 | 1.084 | 1.116 | 47,141 | -0.00(-0.40%) |
Dec 11, 2002 | 1.107 | 1.170 | 1.107 | 1.121 | 36,296 | -0.04(-3.50%) |
Dec 10, 2002 | 1.157 | 1.184 | 1.112 | 1.161 | 201,843 | -0.01(-0.77%) |
Dec 09, 2002 | 1.197 | 1.234 | 1.130 | 1.170 | 59,092 | -0.04(-3.00%) |
Dec 06, 2002 | 1.234 | 1.243 | 1.202 | 1.206 | 30,984 | -0.05(-3.61%) |
Dec 05, 2002 | 1.234 | 1.256 | 1.234 | 1.252 | 28,107 | -0.01(-0.72%) |
Dec 04, 2002 | 1.319 | 1.346 | 1.234 | 1.261 | 81,666 | -0.09(-6.38%) |
Dec 03, 2002 | 1.356 | 1.369 | 1.319 | 1.346 | 40,280 | -0.02(-1.65%) |
Dec 02, 2002 | 1.315 | 1.378 | 1.315 | 1.369 | 123,053 | +0.10(+8.21%) |
Nov 29, 2002 | 1.270 | 1.328 | 1.265 | 1.265 | 56,879 | +0.01(+1.08%) |
Nov 27, 2002 | 1.337 | 1.351 | 1.252 | 1.252 | 63,518 | -0.05(-4.15%) |
Nov 26, 2002 | 1.333 | 1.346 | 1.297 | 1.306 | 40,501 | -0.02(-1.37%) |
Nov 25, 2002 | 1.243 | 1.356 | 1.224 | 1.324 | 113,979 | +0.11(+8.92%) |
Nov 22, 2002 | 1.256 | 1.279 | 1.193 | 1.215 | 52,452 | -0.06(-4.61%) |
Nov 21, 2002 | 1.310 | 1.310 | 1.243 | 1.274 | 30,984 | -0.01(-0.70%) |
Nov 20, 2002 | 1.166 | 1.288 | 1.152 | 1.283 | 92,732 | +0.12(+10.51%) |
Nov 19, 2002 | 1.252 | 1.287 | 1.161 | 1.161 | 64,625 | -0.13(-9.79%) |
Nov 18, 2002 | 1.243 | 1.288 | 1.243 | 1.287 | 32,976 | +0.04(+3.56%) |
Nov 15, 2002 | 1.252 | 1.274 | 1.238 | 1.243 | 26,558 | -0.02(-1.75%) |
Nov 14, 2002 | 1.252 | 1.306 | 1.252 | 1.265 | 106,897 | -0.00(-0.36%) |
Nov 13, 2002 | 1.270 | 1.314 | 1.182 | 1.270 | 40,501 | -0.04(-3.10%) |
Nov 12, 2002 | 1.175 | 1.315 | 1.175 | 1.310 | 135,668 | +0.13(+10.69%) |
Nov 11, 2002 | 1.207 | 1.207 | 1.175 | 1.184 | 23,017 | -0.02(-1.87%) |
Nov 08, 2002 | 1.360 | 1.365 | 1.206 | 1.206 | 203,835 | -0.15(-11.00%) |
Nov 07, 2002 | 1.238 | 1.369 | 1.238 | 1.356 | 167,981 | +0.00(+0.34%) |
Nov 06, 2002 | 1.274 | 1.351 | 1.274 | 1.351 | 155,145 | +0.06(+4.99%) |
Nov 05, 2002 | 1.238 | 1.288 | 1.238 | 1.287 | 15,713 | -0.00(-0.07%) |
Nov 04, 2002 | 1.157 | 1.288 | 1.157 | 1.288 | 249,648 | +0.14(+12.65%) |