Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 1.663 | 1.702 | 1.655 | 1.702 | 484,346 | +0.04(+2.70%) |
Jan 30, 2003 | 1.658 | 1.682 | 1.642 | 1.658 | 338,708 | +0.00(+0.00%) |
Jan 29, 2003 | 1.692 | 1.692 | 1.657 | 1.658 | 335,360 | -0.03(-1.75%) |
Jan 28, 2003 | 1.738 | 1.754 | 1.640 | 1.687 | 824,170 | -0.04(-2.43%) |
Jan 27, 2003 | 1.763 | 1.769 | 1.727 | 1.729 | 178,003 | -0.04(-2.28%) |
Jan 24, 2003 | 1.747 | 1.792 | 1.747 | 1.770 | 530,661 | +0.03(+1.54%) |
Jan 23, 2003 | 1.837 | 1.837 | 1.720 | 1.743 | 1,055,742 | -0.09(-5.12%) |
Jan 22, 2003 | 1.904 | 1.904 | 1.832 | 1.837 | 815,800 | -0.07(-3.76%) |
Jan 21, 2003 | 1.918 | 1.922 | 1.891 | 1.909 | 334,802 | -0.03(-1.62%) |
Jan 17, 2003 | 1.928 | 1.960 | 1.922 | 1.940 | 368,282 | +0.01(+0.46%) |
Jan 16, 2003 | 1.882 | 1.935 | 1.875 | 1.931 | 241,057 | +0.05(+2.62%) |
Jan 15, 2003 | 1.904 | 1.904 | 1.837 | 1.882 | 635,007 | -0.02(-1.18%) |
Jan 14, 2003 | 1.913 | 1.937 | 1.895 | 1.904 | 823,612 | -0.03(-1.39%) |
Jan 13, 2003 | 1.944 | 1.959 | 1.918 | 1.931 | 647,841 | +0.00(+0.23%) |
Jan 10, 2003 | 1.908 | 1.971 | 1.908 | 1.927 | 508,899 | +0.01(+0.51%) |
Jan 09, 2003 | 1.882 | 1.929 | 1.873 | 1.917 | 1,283,965 | +0.03(+1.86%) |
Jan 08, 2003 | 1.873 | 1.889 | 1.846 | 1.882 | 904,523 | +0.00(+0.24%) |
Jan 07, 2003 | 1.922 | 1.988 | 1.877 | 1.877 | 1,348,694 | -0.04(-2.33%) |
Jan 06, 2003 | 1.789 | 1.930 | 1.779 | 1.922 | 3,305,053 | +0.14(+8.06%) |
Jan 03, 2003 | 1.792 | 1.792 | 1.774 | 1.779 | 891,689 | -0.02(-0.85%) |
Jan 02, 2003 | 1.720 | 1.797 | 1.707 | 1.794 | 480,440 | +0.07(+4.27%) |
Dec 31, 2002 | 1.710 | 1.738 | 1.710 | 1.720 | 106,020 | +0.01(+0.84%) |
Dec 30, 2002 | 1.710 | 1.716 | 1.704 | 1.706 | 267,283 | -0.01(-0.31%) |
Dec 27, 2002 | 1.707 | 1.729 | 1.707 | 1.711 | 994,919 | +0.00(+0.26%) |
Dec 26, 2002 | 1.721 | 1.728 | 1.703 | 1.707 | 270,631 | -0.01(-0.83%) |
Dec 24, 2002 | 1.792 | 1.792 | 1.720 | 1.721 | 201,439 | -0.07(-3.95%) |
Dec 23, 2002 | 1.765 | 1.792 | 1.757 | 1.792 | 174,655 | +0.04(+2.04%) |
Dec 20, 2002 | 1.658 | 1.756 | 1.658 | 1.756 | 361,028 | +0.10(+5.95%) |
Dec 19, 2002 | 1.658 | 1.694 | 1.654 | 1.658 | 266,725 | -0.03(-1.86%) |
Dec 18, 2002 | 1.770 | 1.770 | 1.595 | 1.689 | 1,330,280 | -0.09(-5.18%) |
Dec 17, 2002 | 1.806 | 1.810 | 1.765 | 1.781 | 243,289 | -0.03(-1.58%) |
Dec 16, 2002 | 1.769 | 1.830 | 1.769 | 1.810 | 995,478 | +0.02(+1.05%) |
Dec 13, 2002 | 1.895 | 1.900 | 1.765 | 1.791 | 911,777 | -0.13(-6.59%) |
Dec 12, 2002 | 1.950 | 1.950 | 1.887 | 1.918 | 433,010 | -0.05(-2.55%) |
Dec 11, 2002 | 1.995 | 1.995 | 1.958 | 1.968 | 135,594 | -0.02(-1.08%) |
Dec 10, 2002 | 2.021 | 2.039 | 1.981 | 1.989 | 227,665 | -0.02(-0.89%) |
Dec 09, 2002 | 1.967 | 2.034 | 1.967 | 2.007 | 542,379 | +0.05(+2.75%) |
Dec 06, 2002 | 1.918 | 1.957 | 1.849 | 1.953 | 638,913 | +0.01(+0.46%) |
Dec 05, 2002 | 1.994 | 2.012 | 1.940 | 1.944 | 255,565 | -0.04(-2.16%) |
Dec 04, 2002 | 2.016 | 2.025 | 1.962 | 1.987 | 748,282 | -0.03(-1.60%) |
Dec 03, 2002 | 2.039 | 2.074 | 1.980 | 2.020 | 940,793 | +0.00(+0.13%) |
Dec 02, 2002 | 1.935 | 2.043 | 1.891 | 2.017 | 1,833,041 | +0.13(+7.14%) |
Nov 29, 2002 | 1.863 | 1.883 | 1.855 | 1.883 | 368,282 | +0.04(+2.24%) |
Nov 27, 2002 | 1.815 | 1.846 | 1.779 | 1.841 | 1,050,720 | +0.05(+2.75%) |
Nov 26, 2002 | 1.913 | 1.953 | 1.792 | 1.792 | 1,742,086 | -0.08(-4.08%) |
Nov 25, 2002 | 1.837 | 1.895 | 1.819 | 1.868 | 1,538,415 | +0.09(+4.77%) |
Nov 22, 2002 | 1.667 | 1.823 | 1.667 | 1.783 | 1,217,563 | +0.13(+7.57%) |
Nov 21, 2002 | 1.606 | 1.685 | 1.606 | 1.658 | 1,217,005 | +0.06(+3.58%) |
Nov 20, 2002 | 1.617 | 1.617 | 1.596 | 1.600 | 428,546 | -0.01(-0.50%) |
Nov 19, 2002 | 1.573 | 1.613 | 1.573 | 1.608 | 798,502 | +0.05(+3.16%) |
Nov 18, 2002 | 1.582 | 1.622 | 1.559 | 1.559 | 934,655 | -0.00(-0.06%) |
Nov 15, 2002 | 1.487 | 1.577 | 1.487 | 1.560 | 459,236 | +0.07(+4.88%) |
Nov 14, 2002 | 1.470 | 1.487 | 1.465 | 1.487 | 186,931 | +0.01(+0.61%) |
Nov 13, 2002 | 1.483 | 1.487 | 1.457 | 1.478 | 275,095 | +0.00(+0.00%) |
Nov 12, 2002 | 1.478 | 1.492 | 1.470 | 1.478 | 285,139 | +0.00(+0.30%) |
Nov 11, 2002 | 1.470 | 1.478 | 1.457 | 1.474 | 302,437 | +0.02(+1.54%) |
Nov 08, 2002 | 1.505 | 1.522 | 1.446 | 1.452 | 907,871 | -0.07(-4.59%) |
Nov 07, 2002 | 1.522 | 1.532 | 1.492 | 1.522 | 359,912 | +0.03(+1.74%) |
Nov 06, 2002 | 1.452 | 1.500 | 1.448 | 1.496 | 633,891 | +0.06(+3.86%) |
Nov 05, 2002 | 1.443 | 1.450 | 1.435 | 1.440 | 40,176 | +0.00(+0.31%) |
Nov 04, 2002 | 1.433 | 1.444 | 1.415 | 1.435 | 335,360 | +0.01(+0.82%) |