Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 1.879 | 1.895 | 1.848 | 1.888 | 5,985,702 | +0.01(+0.50%) |
Jan 30, 2003 | 1.900 | 1.923 | 1.879 | 1.879 | 4,508,906 | -0.02(-0.98%) |
Jan 29, 2003 | 1.853 | 1.902 | 1.827 | 1.897 | 3,423,404 | +0.04(+2.39%) |
Jan 28, 2003 | 1.795 | 1.860 | 1.795 | 1.853 | 6,402,312 | +0.07(+3.92%) |
Jan 27, 2003 | 1.865 | 1.876 | 1.783 | 1.783 | 7,919,010 | -0.10(-5.44%) |
Jan 24, 2003 | 1.939 | 1.944 | 1.865 | 1.886 | 7,531,147 | -0.05(-2.76%) |
Jan 23, 2003 | 1.941 | 1.974 | 1.911 | 1.939 | 5,709,393 | +0.00(+0.12%) |
Jan 22, 2003 | 1.916 | 1.955 | 1.900 | 1.937 | 10,166,384 | +0.01(+0.73%) |
Jan 21, 2003 | 1.958 | 1.962 | 1.909 | 1.923 | 6,829,647 | -0.02(-0.96%) |
Jan 17, 2003 | 1.958 | 1.969 | 1.911 | 1.941 | 7,138,994 | -0.02(-0.83%) |
Jan 16, 2003 | 1.911 | 1.958 | 1.911 | 1.958 | 6,915,458 | +0.05(+2.82%) |
Jan 15, 2003 | 1.893 | 1.911 | 1.867 | 1.904 | 9,953,574 | +0.02(+0.99%) |
Jan 14, 2003 | 1.872 | 1.911 | 1.867 | 1.886 | 6,043,624 | +0.00(+0.25%) |
Jan 13, 2003 | 1.883 | 1.909 | 1.848 | 1.881 | 3,928,398 | +0.02(+1.13%) |
Jan 10, 2003 | 1.888 | 1.900 | 1.830 | 1.860 | 5,213,838 | -0.03(-1.48%) |
Jan 09, 2003 | 1.818 | 1.888 | 1.806 | 1.888 | 8,941,012 | +0.07(+3.85%) |
Jan 08, 2003 | 1.827 | 1.841 | 1.804 | 1.818 | 6,165,475 | -0.01(-0.64%) |
Jan 07, 2003 | 1.876 | 1.876 | 1.783 | 1.830 | 17,551,224 | -0.05(-2.48%) |
Jan 06, 2003 | 1.865 | 1.923 | 1.853 | 1.876 | 10,455,994 | -0.05(-2.42%) |
Jan 03, 2003 | 1.886 | 1.923 | 1.858 | 1.923 | 6,107,124 | +0.05(+2.48%) |
Jan 02, 2003 | 1.783 | 1.897 | 1.783 | 1.876 | 11,338,983 | +0.07(+4.01%) |
Dec 31, 2002 | 1.832 | 1.851 | 1.781 | 1.804 | 4,539,797 | -0.02(-1.28%) |
Dec 30, 2002 | 1.869 | 1.879 | 1.823 | 1.827 | 5,792,200 | -0.02(-0.89%) |
Dec 27, 2002 | 1.865 | 1.879 | 1.823 | 1.844 | 4,231,738 | -0.03(-1.62%) |
Dec 26, 2002 | 1.855 | 1.879 | 1.841 | 1.874 | 6,957,934 | +0.02(+1.13%) |
Dec 24, 2002 | 1.853 | 1.860 | 1.839 | 1.853 | 1,766,406 | +0.01(+0.63%) |
Dec 23, 2002 | 1.806 | 1.865 | 1.785 | 1.841 | 6,954,072 | +0.04(+2.07%) |
Dec 20, 2002 | 1.783 | 1.804 | 1.762 | 1.804 | 8,040,003 | +0.04(+2.25%) |
Dec 19, 2002 | 1.771 | 1.816 | 1.764 | 1.764 | 4,895,911 | -0.03(-1.56%) |
Dec 18, 2002 | 1.809 | 1.811 | 1.760 | 1.792 | 5,183,804 | -0.02(-0.90%) |
Dec 17, 2002 | 1.851 | 1.851 | 1.792 | 1.809 | 7,400,715 | -0.03(-1.77%) |
Dec 16, 2002 | 1.830 | 1.860 | 1.781 | 1.841 | 11,519,184 | +0.02(+1.28%) |
Dec 13, 2002 | 1.767 | 1.844 | 1.760 | 1.818 | 36,816,084 | +0.03(+1.83%) |
Dec 12, 2002 | 1.720 | 1.802 | 1.694 | 1.785 | 10,476,588 | +0.07(+3.93%) |
Dec 11, 2002 | 1.680 | 1.722 | 1.669 | 1.718 | 8,095,350 | +0.02(+1.10%) |
Dec 10, 2002 | 1.615 | 1.699 | 1.615 | 1.699 | 4,223,586 | +0.09(+5.35%) |
Dec 09, 2002 | 1.662 | 1.676 | 1.611 | 1.613 | 6,473,105 | -0.05(-3.22%) |
Dec 06, 2002 | 1.618 | 1.680 | 1.604 | 1.666 | 5,019,907 | +0.03(+1.56%) |
Dec 05, 2002 | 1.631 | 1.643 | 1.608 | 1.641 | 14,235,512 | -0.00(-0.28%) |
Dec 04, 2002 | 1.732 | 1.732 | 1.620 | 1.645 | 11,747,011 | -0.08(-4.85%) |
Dec 03, 2002 | 1.655 | 1.760 | 1.631 | 1.729 | 10,508,338 | +0.08(+5.10%) |
Dec 02, 2002 | 1.639 | 1.664 | 1.620 | 1.645 | 4,306,822 | +0.03(+1.88%) |
Nov 29, 2002 | 1.597 | 1.627 | 1.578 | 1.615 | 2,264,964 | +0.04(+2.67%) |
Nov 27, 2002 | 1.655 | 1.669 | 1.550 | 1.573 | 12,393,163 | -0.06(-3.57%) |
Nov 26, 2002 | 1.690 | 1.690 | 1.622 | 1.631 | 9,508,218 | -0.06(-3.45%) |
Nov 25, 2002 | 1.699 | 1.706 | 1.636 | 1.690 | 2,326,748 | -0.00(-0.28%) |
Nov 22, 2002 | 1.680 | 1.699 | 1.645 | 1.694 | 5,594,836 | -0.01(-0.55%) |
Nov 21, 2002 | 1.683 | 1.741 | 1.678 | 1.704 | 8,373,376 | +0.03(+1.95%) |
Nov 20, 2002 | 1.611 | 1.697 | 1.608 | 1.671 | 12,419,335 | +0.08(+5.29%) |
Nov 19, 2002 | 1.615 | 1.615 | 1.573 | 1.587 | 3,886,351 | -0.01(-0.73%) |
Nov 18, 2002 | 1.541 | 1.604 | 1.527 | 1.599 | 4,636,763 | +0.06(+4.10%) |
Nov 15, 2002 | 1.534 | 1.583 | 1.531 | 1.536 | 3,440,137 | -0.02(-1.05%) |
Nov 14, 2002 | 1.527 | 1.564 | 1.517 | 1.552 | 6,474,392 | +0.03(+1.83%) |
Nov 13, 2002 | 1.559 | 1.583 | 1.506 | 1.524 | 4,490,886 | -0.05(-3.25%) |
Nov 12, 2002 | 1.573 | 1.585 | 1.545 | 1.576 | 1,481,087 | +0.01(+0.60%) |
Nov 11, 2002 | 1.592 | 1.627 | 1.566 | 1.566 | 2,158,989 | -0.03(-1.75%) |
Nov 08, 2002 | 1.618 | 1.620 | 1.580 | 1.594 | 2,130,242 | -0.01(-0.58%) |
Nov 07, 2002 | 1.611 | 1.627 | 1.573 | 1.604 | 3,364,624 | -0.01(-0.86%) |
Nov 06, 2002 | 1.629 | 1.639 | 1.608 | 1.618 | 4,270,353 | +0.01(+0.43%) |
Nov 05, 2002 | 1.666 | 1.666 | 1.604 | 1.611 | 3,928,398 | -0.05(-3.09%) |
Nov 04, 2002 | 1.631 | 1.662 | 1.592 | 1.662 | 9,315,145 | +0.04(+2.44%) |