Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 1.397 | 1.397 | 1.352 | 1.360 | 12,913 | -0.03(-2.16%) |
Jan 30, 2003 | 1.427 | 1.427 | 1.390 | 1.390 | 4,127 | -0.04(-2.63%) |
Jan 29, 2003 | 1.209 | 1.427 | 1.202 | 1.427 | 23,430 | +0.19(+15.15%) |
Jan 28, 2003 | 1.375 | 1.375 | 1.239 | 1.239 | 7,189 | -0.15(-10.81%) |
Jan 27, 2003 | 1.375 | 1.405 | 1.352 | 1.390 | 2,130 | -0.03(-2.12%) |
Jan 24, 2003 | 1.352 | 1.472 | 1.352 | 1.420 | 6,523 | +0.11(+8.00%) |
Jan 23, 2003 | 1.315 | 1.322 | 1.315 | 1.315 | 5,724 | +0.00(+0.00%) |
Jan 22, 2003 | 1.390 | 1.390 | 1.315 | 1.315 | 7,455 | -0.08(-5.41%) |
Jan 21, 2003 | 1.412 | 1.412 | 1.390 | 1.390 | 2,662 | -0.01(-0.54%) |
Jan 17, 2003 | 1.397 | 1.397 | 1.390 | 1.397 | 8,120 | +0.01(+0.54%) |
Jan 16, 2003 | 1.390 | 1.405 | 1.390 | 1.390 | 7,322 | +0.00(+0.00%) |
Jan 15, 2003 | 1.390 | 1.390 | 1.390 | 1.390 | 0 | +0.00(+0.00%) |
Jan 14, 2003 | 1.360 | 1.390 | 1.352 | 1.390 | 1,996 | +0.05(+3.35%) |
Jan 13, 2003 | 1.315 | 1.345 | 1.315 | 1.345 | 1,597 | +0.02(+1.13%) |
Jan 10, 2003 | 1.352 | 1.367 | 1.315 | 1.330 | 1,863 | +0.02(+1.14%) |
Jan 09, 2003 | 1.345 | 1.345 | 1.315 | 1.315 | 1,198 | -0.03(-2.23%) |
Jan 08, 2003 | 1.352 | 1.352 | 1.307 | 1.345 | 21,167 | -0.01(-0.56%) |
Jan 07, 2003 | 1.360 | 1.375 | 1.352 | 1.352 | 5,192 | -0.01(-0.55%) |
Jan 06, 2003 | 1.360 | 1.382 | 1.360 | 1.360 | 7,721 | -0.02(-1.63%) |
Jan 03, 2003 | 1.322 | 1.382 | 1.299 | 1.382 | 6,523 | +0.07(+5.14%) |
Jan 02, 2003 | 1.284 | 1.352 | 1.284 | 1.315 | 2,928 | +0.04(+2.94%) |
Dec 31, 2002 | 1.239 | 1.315 | 1.232 | 1.277 | 35,412 | +0.04(+3.03%) |
Dec 30, 2002 | 1.239 | 1.239 | 1.217 | 1.239 | 33,415 | +0.02(+1.23%) |
Dec 27, 2002 | 1.224 | 1.277 | 1.224 | 1.224 | 19,836 | -0.02(-1.21%) |
Dec 26, 2002 | 1.269 | 1.269 | 1.217 | 1.239 | 9,186 | -0.01(-0.60%) |
Dec 24, 2002 | 1.217 | 1.247 | 1.217 | 1.247 | 2,263 | +0.03(+2.47%) |
Dec 23, 2002 | 1.277 | 1.277 | 1.217 | 1.217 | 25,427 | -0.07(-5.26%) |
Dec 20, 2002 | 1.292 | 1.292 | 1.232 | 1.284 | 15,443 | +0.05(+3.64%) |
Dec 19, 2002 | 1.232 | 1.315 | 1.232 | 1.239 | 12,647 | -0.01(-0.60%) |
Dec 18, 2002 | 1.269 | 1.269 | 1.239 | 1.247 | 34,347 | -0.03(-2.35%) |
Dec 17, 2002 | 1.292 | 1.292 | 1.254 | 1.277 | 107,170 | -0.02(-1.16%) |
Dec 16, 2002 | 1.277 | 1.315 | 1.277 | 1.292 | 4,925 | +0.02(+1.18%) |
Dec 13, 2002 | 1.352 | 1.352 | 1.277 | 1.277 | 37,409 | -0.09(-6.59%) |
Dec 12, 2002 | 1.405 | 1.487 | 1.367 | 1.367 | 22,765 | -0.02(-1.62%) |
Dec 11, 2002 | 1.427 | 1.480 | 1.390 | 1.390 | 23,430 | -0.10(-6.57%) |
Dec 10, 2002 | 1.435 | 1.495 | 1.412 | 1.487 | 8,254 | +0.05(+3.66%) |
Dec 09, 2002 | 1.390 | 1.502 | 1.375 | 1.435 | 22,099 | +0.05(+3.24%) |
Dec 06, 2002 | 1.427 | 1.427 | 1.262 | 1.390 | 11,981 | -0.08(-5.13%) |
Dec 05, 2002 | 1.495 | 1.532 | 1.465 | 1.465 | 12,514 | +0.00(+0.00%) |
Dec 04, 2002 | 1.427 | 1.465 | 1.427 | 1.465 | 3,461 | +0.02(+1.56%) |
Dec 03, 2002 | 1.540 | 1.540 | 1.405 | 1.442 | 7,721 | -0.13(-8.13%) |
Dec 02, 2002 | 1.502 | 1.570 | 1.427 | 1.570 | 5,591 | +0.03(+1.95%) |
Nov 29, 2002 | 1.480 | 1.577 | 1.465 | 1.540 | 9,718 | -0.01(-0.49%) |
Nov 27, 2002 | 1.502 | 1.570 | 1.502 | 1.547 | 25,028 | +0.01(+0.49%) |
Nov 26, 2002 | 1.615 | 1.615 | 1.502 | 1.540 | 21,300 | -0.03(-1.91%) |
Nov 25, 2002 | 1.713 | 1.713 | 1.555 | 1.570 | 13,179 | -0.18(-10.30%) |
Nov 22, 2002 | 1.803 | 1.803 | 1.728 | 1.750 | 7,189 | -0.05(-2.92%) |
Nov 21, 2002 | 1.818 | 1.840 | 1.803 | 1.803 | 4,393 | -0.05(-2.83%) |
Nov 20, 2002 | 1.810 | 1.855 | 1.803 | 1.855 | 13,313 | +0.10(+5.56%) |
Nov 19, 2002 | 1.570 | 1.758 | 1.547 | 1.758 | 35,412 | +0.17(+10.90%) |
Nov 18, 2002 | 1.570 | 1.585 | 1.570 | 1.585 | 5,990 | +0.05(+2.93%) |
Nov 15, 2002 | 1.510 | 1.570 | 1.502 | 1.540 | 14,777 | +0.04(+2.50%) |
Nov 14, 2002 | 1.277 | 1.547 | 1.247 | 1.502 | 75,351 | +0.27(+21.95%) |
Nov 13, 2002 | 1.307 | 1.307 | 1.202 | 1.232 | 61,639 | -0.10(-7.34%) |
Nov 12, 2002 | 1.465 | 1.502 | 1.277 | 1.330 | 28,223 | -0.18(-11.94%) |
Nov 11, 2002 | 1.547 | 1.547 | 1.502 | 1.510 | 7,987 | -0.08(-4.74%) |
Nov 08, 2002 | 1.607 | 1.607 | 1.540 | 1.585 | 15,176 | +0.02(+0.96%) |
Nov 07, 2002 | 1.750 | 1.750 | 1.510 | 1.570 | 31,551 | -0.19(-10.68%) |
Nov 06, 2002 | 1.765 | 1.765 | 1.750 | 1.758 | 7,455 | -0.08(-4.49%) |
Nov 05, 2002 | 1.915 | 1.915 | 1.840 | 1.840 | 1,464 | -0.11(-5.77%) |
Nov 04, 2002 | 1.991 | 1.991 | 1.728 | 1.953 | 13,046 | +0.00(+0.00%) |