Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 2.014 | 2.029 | 1.992 | 2.028 | 61,914 | +0.04(+2.00%) |
Jan 30, 2003 | 1.977 | 2.012 | 1.987 | 1.988 | 28,068 | +0.01(+0.33%) |
Jan 29, 2003 | 1.948 | 1.981 | 1.944 | 1.981 | 105,667 | +0.02(+0.93%) |
Jan 28, 2003 | 1.911 | 1.965 | 1.911 | 1.963 | 26,416 | +0.05(+2.65%) |
Jan 27, 2003 | 1.917 | 1.942 | 1.911 | 1.912 | 21,051 | -0.02(-0.84%) |
Jan 24, 2003 | 1.938 | 1.947 | 1.885 | 1.928 | 63,978 | -0.02(-1.27%) |
Jan 23, 2003 | 1.938 | 1.970 | 1.938 | 1.953 | 27,242 | +0.01(+0.50%) |
Jan 22, 2003 | 1.939 | 2.003 | 1.938 | 1.944 | 197,714 | +0.00(+0.11%) |
Jan 21, 2003 | 1.961 | 1.964 | 1.935 | 1.941 | 304,620 | +0.02(+1.29%) |
Jan 17, 2003 | 1.945 | 1.945 | 1.885 | 1.917 | 122,178 | -0.01(-0.50%) |
Jan 16, 2003 | 1.917 | 1.938 | 1.884 | 1.926 | 43,753 | -0.01(-0.77%) |
Jan 15, 2003 | 1.944 | 1.948 | 1.922 | 1.941 | 25,178 | +0.00(+0.10%) |
Jan 14, 2003 | 1.939 | 1.962 | 1.927 | 1.939 | 93,285 | -0.00(-0.15%) |
Jan 13, 2003 | 1.992 | 1.992 | 1.931 | 1.942 | 60,263 | -0.02(-0.89%) |
Jan 10, 2003 | 1.927 | 1.987 | 1.927 | 1.960 | 73,059 | +0.02(+0.83%) |
Jan 09, 2003 | 1.869 | 1.951 | 1.869 | 1.944 | 28,068 | +0.04(+1.92%) |
Jan 08, 2003 | 1.902 | 1.925 | 1.874 | 1.907 | 23,114 | -0.04(-1.88%) |
Jan 07, 2003 | 1.927 | 1.944 | 1.864 | 1.944 | 73,059 | +0.03(+1.75%) |
Jan 06, 2003 | 1.852 | 1.927 | 1.820 | 1.910 | 80,076 | +0.05(+2.54%) |
Jan 03, 2003 | 1.847 | 1.865 | 1.833 | 1.863 | 78,012 | +0.02(+1.05%) |
Jan 02, 2003 | 1.790 | 1.843 | 1.790 | 1.843 | 30,544 | +0.02(+1.30%) |
Dec 31, 2002 | 1.740 | 1.793 | 1.726 | 1.820 | 115,574 | +0.07(+3.81%) |
Dec 30, 2002 | 1.740 | 1.786 | 1.740 | 1.753 | 30,131 | -0.03(-1.81%) |
Dec 27, 2002 | 1.700 | 1.820 | 1.700 | 1.785 | 79,250 | -0.04(-2.36%) |
Dec 26, 2002 | 1.829 | 1.829 | 1.759 | 1.828 | 6,604 | +0.02(+1.13%) |
Dec 24, 2002 | 1.811 | 1.814 | 1.797 | 1.808 | 13,208 | +0.00(+0.24%) |
Dec 23, 2002 | 1.829 | 1.807 | 1.723 | 1.804 | 45,404 | +0.04(+2.26%) |
Dec 20, 2002 | 1.829 | 1.830 | 1.723 | 1.764 | 207,208 | -0.05(-2.79%) |
Dec 19, 2002 | 1.797 | 1.814 | 1.797 | 1.814 | 23,940 | +0.03(+1.57%) |
Dec 18, 2002 | 1.786 | 1.786 | 1.786 | 1.786 | 2,063 | -0.02(-0.84%) |
Dec 17, 2002 | 1.821 | 1.830 | 1.797 | 1.801 | 13,621 | -0.03(-1.53%) |
Dec 16, 2002 | 1.829 | 1.830 | 1.804 | 1.829 | 43,340 | +0.02(+1.37%) |
Dec 13, 2002 | 1.790 | 1.830 | 1.787 | 1.805 | 46,642 | -0.02(-1.24%) |
Dec 12, 2002 | 1.823 | 1.858 | 1.790 | 1.827 | 8,668 | -0.03(-1.57%) |
Dec 11, 2002 | 1.862 | 1.863 | 1.797 | 1.856 | 7,842 | +0.01(+0.35%) |
Dec 10, 2002 | 1.805 | 1.862 | 1.793 | 1.850 | 11,970 | +0.04(+2.38%) |
Dec 09, 2002 | 1.820 | 1.917 | 1.805 | 1.807 | 16,510 | -0.04(-2.16%) |
Dec 06, 2002 | 1.874 | 1.886 | 1.830 | 1.847 | 26,829 | -0.04(-2.06%) |
Dec 05, 2002 | 1.900 | 1.900 | 1.876 | 1.885 | 7,429 | -0.05(-2.51%) |
Dec 04, 2002 | 1.937 | 1.938 | 1.909 | 1.934 | 7,017 | -0.00(-0.11%) |
Dec 03, 2002 | 1.938 | 1.938 | 1.900 | 1.936 | 13,621 | +0.02(+1.13%) |
Dec 02, 2002 | 1.938 | 1.938 | 1.898 | 1.914 | 52,833 | -0.02(-0.78%) |
Nov 29, 2002 | 1.905 | 1.941 | 1.896 | 1.930 | 28,068 | +0.03(+1.42%) |
Nov 27, 2002 | 1.795 | 1.903 | 1.756 | 1.903 | 73,472 | +0.12(+6.45%) |
Nov 26, 2002 | 1.852 | 1.852 | 1.738 | 1.787 | 165,106 | -0.09(-4.87%) |
Nov 25, 2002 | 1.866 | 1.892 | 1.841 | 1.879 | 374,791 | +0.01(+0.63%) |
Nov 22, 2002 | 1.863 | 1.874 | 1.857 | 1.867 | 40,451 | +0.00(+0.23%) |
Nov 21, 2002 | 1.866 | 1.868 | 1.857 | 1.863 | 39,212 | -0.01(-0.57%) |
Nov 20, 2002 | 1.868 | 1.874 | 1.857 | 1.874 | 49,531 | +0.01(+0.57%) |
Nov 19, 2002 | 1.876 | 1.885 | 1.863 | 1.863 | 67,693 | -0.01(-0.45%) |
Nov 18, 2002 | 1.944 | 1.947 | 1.858 | 1.871 | 91,633 | -0.06(-3.34%) |
Nov 15, 2002 | 1.973 | 1.973 | 1.933 | 1.936 | 96,174 | +0.00(+0.17%) |
Nov 14, 2002 | 1.944 | 2.003 | 1.914 | 1.933 | 165,518 | +0.01(+0.28%) |
Nov 13, 2002 | 1.933 | 1.933 | 1.922 | 1.927 | 8,668 | -0.01(-0.38%) |
Nov 12, 2002 | 1.921 | 1.966 | 1.921 | 1.935 | 26,004 | +0.04(+2.10%) |
Nov 11, 2002 | 1.884 | 1.923 | 1.884 | 1.895 | 4,540 | -0.03(-1.51%) |
Nov 08, 2002 | 1.915 | 1.924 | 1.868 | 1.924 | 10,319 | +0.04(+2.11%) |
Nov 07, 2002 | 1.875 | 1.916 | 1.863 | 1.884 | 50,357 | -0.01(-0.28%) |
Nov 06, 2002 | 1.884 | 1.927 | 1.884 | 1.890 | 21,463 | -0.00(-0.18%) |
Nov 05, 2002 | 1.927 | 1.933 | 1.884 | 1.893 | 190,284 | -0.04(-2.16%) |
Nov 04, 2002 | 1.912 | 1.981 | 1.912 | 1.935 | 42,927 | -0.05(-2.50%) |