Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 1.448 | 1.484 | 1.443 | 1.468 | 32,357 | -0.03(-2.08%) |
Jan 30, 2003 | 1.493 | 1.499 | 1.443 | 1.499 | 6,812 | +0.01(+0.43%) |
Jan 29, 2003 | 1.469 | 1.499 | 1.468 | 1.493 | 12,602 | +0.02(+1.33%) |
Jan 28, 2003 | 1.514 | 1.514 | 1.444 | 1.473 | 13,964 | +0.00(+0.00%) |
Jan 27, 2003 | 1.455 | 1.474 | 1.447 | 1.473 | 10,899 | +0.01(+0.71%) |
Jan 24, 2003 | 1.494 | 1.536 | 1.443 | 1.463 | 58,924 | +0.01(+0.63%) |
Jan 23, 2003 | 1.465 | 1.502 | 1.438 | 1.454 | 28,951 | -0.02(-1.15%) |
Jan 22, 2003 | 1.448 | 1.536 | 1.447 | 1.471 | 45,641 | +0.05(+3.78%) |
Jan 21, 2003 | 1.474 | 1.490 | 1.383 | 1.417 | 28,951 | -0.06(-3.98%) |
Jan 17, 2003 | 1.474 | 1.514 | 1.474 | 1.476 | 15,667 | -0.02(-1.22%) |
Jan 16, 2003 | 1.501 | 1.524 | 1.383 | 1.494 | 41,213 | -0.01(-0.69%) |
Jan 15, 2003 | 1.511 | 1.511 | 1.493 | 1.505 | 29,632 | +0.01(+0.61%) |
Jan 14, 2003 | 1.508 | 1.510 | 1.480 | 1.495 | 8,174 | -0.01(-0.87%) |
Jan 13, 2003 | 1.450 | 1.508 | 1.450 | 1.508 | 6,812 | +0.01(+0.78%) |
Jan 10, 2003 | 1.529 | 1.529 | 1.481 | 1.497 | 16,349 | -0.03(-2.13%) |
Jan 09, 2003 | 1.528 | 1.540 | 1.514 | 1.529 | 88,898 | +0.00(+0.17%) |
Jan 08, 2003 | 1.514 | 1.540 | 1.514 | 1.527 | 71,867 | +0.00(+0.09%) |
Jan 07, 2003 | 1.514 | 1.553 | 1.514 | 1.525 | 60,627 | +0.01(+0.78%) |
Jan 06, 2003 | 1.482 | 1.527 | 1.411 | 1.514 | 53,475 | +0.03(+2.11%) |
Jan 03, 2003 | 1.403 | 1.488 | 1.403 | 1.482 | 41,213 | +0.01(+0.62%) |
Jan 02, 2003 | 1.409 | 1.473 | 1.383 | 1.473 | 16,008 | +0.06(+4.55%) |
Dec 31, 2002 | 1.321 | 1.435 | 1.321 | 1.409 | 10,218 | -0.04(-2.71%) |
Dec 30, 2002 | 1.313 | 1.461 | 1.279 | 1.448 | 71,527 | -0.02(-1.25%) |
Dec 27, 2002 | 1.441 | 1.478 | 1.435 | 1.467 | 19,414 | +0.02(+1.72%) |
Dec 26, 2002 | 1.430 | 1.442 | 1.339 | 1.442 | 60,627 | +0.03(+2.22%) |
Dec 24, 2002 | 1.409 | 1.435 | 1.409 | 1.411 | 6,812 | +0.00(+0.09%) |
Dec 23, 2002 | 1.327 | 1.403 | 1.327 | 1.409 | 51,090 | +0.05(+3.55%) |
Dec 20, 2002 | 1.327 | 1.403 | 1.327 | 1.361 | 51,431 | -0.04(-2.89%) |
Dec 19, 2002 | 1.326 | 1.409 | 1.267 | 1.401 | 86,513 | +0.08(+5.81%) |
Dec 18, 2002 | 1.193 | 1.324 | 1.190 | 1.324 | 41,213 | +0.13(+11.29%) |
Dec 17, 2002 | 1.214 | 1.214 | 1.187 | 1.190 | 28,610 | -0.05(-3.93%) |
Dec 16, 2002 | 1.293 | 1.293 | 1.215 | 1.239 | 59,265 | -0.04(-3.13%) |
Dec 13, 2002 | 1.277 | 1.292 | 1.262 | 1.279 | 32,016 | +0.00(+0.10%) |
Dec 12, 2002 | 1.245 | 1.283 | 1.245 | 1.277 | 17,030 | +0.01(+0.93%) |
Dec 11, 2002 | 1.253 | 1.298 | 1.253 | 1.266 | 59,946 | -0.03(-2.02%) |
Dec 10, 2002 | 1.317 | 1.317 | 1.292 | 1.292 | 52,453 | -0.03(-2.56%) |
Dec 09, 2002 | 1.386 | 1.442 | 1.326 | 1.326 | 68,121 | -0.06(-4.33%) |
Dec 06, 2002 | 1.268 | 1.409 | 1.268 | 1.386 | 44,278 | +0.06(+4.22%) |
Dec 05, 2002 | 1.305 | 1.344 | 1.305 | 1.330 | 50,069 | +0.04(+2.95%) |
Dec 04, 2002 | 1.291 | 1.296 | 1.263 | 1.292 | 18,733 | +0.00(+0.18%) |
Dec 03, 2002 | 1.220 | 1.291 | 1.220 | 1.289 | 21,798 | +0.07(+5.67%) |
Dec 02, 2002 | 1.272 | 1.279 | 1.207 | 1.220 | 16,349 | -0.01(-0.64%) |
Nov 29, 2002 | 1.135 | 1.279 | 1.135 | 1.228 | 65,396 | +0.08(+6.93%) |
Nov 27, 2002 | 1.174 | 1.180 | 1.148 | 1.148 | 48,025 | -0.03(-2.22%) |
Nov 26, 2002 | 1.176 | 1.177 | 1.148 | 1.174 | 4,427 | +0.01(+1.24%) |
Nov 25, 2002 | 1.148 | 1.172 | 1.148 | 1.160 | 11,921 | +0.01(+1.02%) |
Nov 22, 2002 | 1.161 | 1.181 | 1.110 | 1.148 | 26,907 | -0.00(-0.13%) |
Nov 21, 2002 | 1.077 | 1.151 | 1.077 | 1.150 | 28,951 | +0.06(+5.52%) |
Nov 20, 2002 | 1.074 | 1.100 | 1.073 | 1.090 | 788,162 | -0.02(-1.53%) |
Nov 19, 2002 | 1.107 | 1.107 | 1.096 | 1.107 | 7,833 | -0.00(-0.12%) |
Nov 18, 2002 | 1.084 | 1.108 | 1.050 | 1.108 | 29,973 | +0.02(+2.29%) |
Nov 15, 2002 | 1.087 | 1.087 | 1.083 | 1.083 | 6,812 | -0.05(-4.48%) |
Nov 14, 2002 | 1.066 | 1.134 | 1.050 | 1.134 | 17,711 | +0.04(+3.44%) |
Nov 13, 2002 | 1.135 | 1.135 | 1.070 | 1.096 | 16,689 | +0.03(+2.44%) |
Nov 12, 2002 | 1.046 | 1.070 | 1.046 | 1.070 | 12,602 | +0.07(+6.49%) |
Nov 11, 2002 | 1.063 | 1.077 | 1.005 | 1.005 | 16,349 | -0.06(-5.65%) |
Nov 08, 2002 | 1.058 | 1.134 | 1.058 | 1.065 | 10,558 | -0.02(-1.67%) |
Nov 07, 2002 | 1.091 | 1.097 | 1.083 | 1.083 | 25,204 | -0.00(-0.13%) |
Nov 06, 2002 | 1.058 | 1.114 | 1.058 | 1.084 | 26,907 | +0.06(+5.87%) |
Nov 05, 2002 | 1.093 | 1.096 | 1.024 | 1.024 | 23,161 | -0.03(-3.09%) |
Nov 04, 2002 | 0.9813 | 1.151 | 0.9813 | 1.057 | 81,064 | +0.07(+7.27%) |