Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2003 | 1.449 | 1.461 | 1.461 | 1.461 | 448 | +0.01(+0.85%) |
Jan 29, 2003 | 1.450 | 1.450 | 1.429 | 1.449 | 6,504 | -0.02(-1.44%) |
Jan 28, 2003 | 1.470 | 1.470 | 1.470 | 1.470 | 897 | -0.00(-0.08%) |
Jan 27, 2003 | 1.468 | 1.471 | 1.468 | 1.471 | 3,364 | +0.02(+1.54%) |
Jan 23, 2003 | 1.495 | 1.576 | 1.449 | 1.449 | 8,298 | -0.04(-2.93%) |
Jan 22, 2003 | 1.478 | 1.493 | 1.449 | 1.493 | 217,566 | +0.01(+0.47%) |
Jan 21, 2003 | 1.486 | 1.486 | 1.486 | 1.486 | 897 | -0.02(-1.55%) |
Jan 17, 2003 | 1.509 | 1.509 | 1.509 | 1.509 | 0 | +0.00(+0.00%) |
Jan 16, 2003 | 1.509 | 1.509 | 1.509 | 1.509 | 0 | +0.00(+0.00%) |
Jan 15, 2003 | 1.513 | 1.513 | 1.509 | 1.509 | 448 | -0.01(-0.81%) |
Jan 14, 2003 | 1.461 | 1.521 | 1.460 | 1.521 | 3,813 | +0.04(+2.71%) |
Jan 13, 2003 | 1.461 | 1.560 | 1.449 | 1.481 | 23,102 | +0.03(+2.15%) |
Jan 10, 2003 | 1.438 | 1.450 | 1.437 | 1.450 | 8,971 | +0.01(+1.01%) |
Jan 09, 2003 | 1.455 | 1.494 | 1.436 | 1.436 | 6,504 | -0.01(-0.76%) |
Jan 08, 2003 | 1.449 | 1.449 | 1.447 | 1.447 | 897 | +0.01(+0.61%) |
Jan 07, 2003 | 1.467 | 1.482 | 1.438 | 1.438 | 33,644 | -0.02(-1.53%) |
Jan 06, 2003 | 1.460 | 1.460 | 1.460 | 1.460 | 224 | +0.02(+1.55%) |
Jan 03, 2003 | 1.440 | 1.449 | 1.437 | 1.438 | 25,345 | -0.00(-0.15%) |
Jan 02, 2003 | 1.440 | 1.440 | 1.440 | 1.440 | 448 | +0.00(+0.08%) |
Dec 31, 2002 | 1.460 | 1.460 | 1.427 | 1.439 | 68,185 | -0.02(-1.45%) |
Dec 30, 2002 | 1.460 | 1.460 | 1.460 | 1.460 | 1,570 | +0.01(+0.77%) |
Dec 27, 2002 | 1.449 | 1.449 | 1.449 | 1.449 | 1,345 | -0.00(-0.15%) |
Dec 26, 2002 | 1.451 | 1.451 | 1.451 | 1.451 | 224 | +0.01(+0.62%) |
Dec 24, 2002 | 1.421 | 1.442 | 1.421 | 1.442 | 1,345 | +0.01(+0.70%) |
Dec 23, 2002 | 1.449 | 1.449 | 1.432 | 1.432 | 3,813 | -0.03(-1.83%) |
Dec 20, 2002 | 1.448 | 1.466 | 1.448 | 1.459 | 24,672 | +0.01(+0.69%) |
Dec 19, 2002 | 1.477 | 1.477 | 1.449 | 1.449 | 5,383 | -0.02(-1.52%) |
Dec 18, 2002 | 1.479 | 1.479 | 1.470 | 1.471 | 2,691 | -0.01(-0.38%) |
Dec 17, 2002 | 1.482 | 1.482 | 1.477 | 1.477 | 4,261 | +0.00(+0.30%) |
Dec 16, 2002 | 1.455 | 1.472 | 1.455 | 1.472 | 24,448 | +0.02(+1.62%) |
Dec 13, 2002 | 1.449 | 1.471 | 1.443 | 1.449 | 10,541 | +0.00(+0.00%) |
Dec 12, 2002 | 1.410 | 1.460 | 1.393 | 1.449 | 17,495 | +0.06(+4.00%) |
Dec 11, 2002 | 1.394 | 1.394 | 1.382 | 1.393 | 2,467 | +0.01(+0.40%) |
Dec 10, 2002 | 1.367 | 1.414 | 1.367 | 1.388 | 17,719 | +0.04(+2.64%) |
Dec 09, 2002 | 1.344 | 1.354 | 1.343 | 1.352 | 28,036 | -0.00(-0.01%) |
Dec 06, 2002 | 1.343 | 1.352 | 1.340 | 1.352 | 15,252 | +0.07(+5.30%) |
Dec 05, 2002 | 1.284 | 1.284 | 1.284 | 1.284 | 0 | +0.00(+0.00%) |
Dec 04, 2002 | 1.324 | 1.324 | 1.282 | 1.284 | 11,214 | -0.04(-2.87%) |
Dec 03, 2002 | 1.343 | 1.343 | 1.273 | 1.322 | 9,420 | -0.03(-2.31%) |
Dec 02, 2002 | 1.352 | 1.353 | 1.352 | 1.353 | 448 | -0.01(-0.41%) |
Nov 29, 2002 | 1.359 | 1.359 | 1.359 | 1.359 | 448 | +0.02(+1.50%) |
Nov 27, 2002 | 1.353 | 1.393 | 1.339 | 1.339 | 16,597 | -0.00(-0.01%) |
Nov 26, 2002 | 1.304 | 1.339 | 1.303 | 1.339 | 6,504 | +0.04(+3.28%) |
Nov 25, 2002 | 1.283 | 1.296 | 1.282 | 1.296 | 2,467 | -0.01(-0.51%) |
Nov 22, 2002 | 1.303 | 1.303 | 1.303 | 1.303 | 0 | +0.00(+0.00%) |
Nov 21, 2002 | 1.284 | 1.303 | 1.284 | 1.303 | 1,345 | +0.03(+2.54%) |
Nov 20, 2002 | 1.271 | 1.271 | 1.271 | 1.271 | 0 | +0.00(+0.00%) |
Nov 19, 2002 | 1.272 | 1.272 | 1.248 | 1.271 | 3,140 | -0.01(-0.87%) |
Nov 18, 2002 | 1.282 | 1.282 | 1.282 | 1.282 | 1,121 | +0.00(+0.18%) |
Nov 15, 2002 | 1.279 | 1.279 | 1.279 | 1.279 | 224 | +0.03(+2.04%) |
Nov 14, 2002 | 1.295 | 1.297 | 1.248 | 1.254 | 34,317 | -0.03(-2.60%) |
Nov 13, 2002 | 1.296 | 1.312 | 1.287 | 1.287 | 3,813 | -0.02(-1.79%) |
Nov 12, 2002 | 1.311 | 1.311 | 1.311 | 1.311 | 0 | +0.00(+0.00%) |
Nov 11, 2002 | 1.282 | 1.336 | 1.282 | 1.311 | 4,485 | +0.05(+3.98%) |
Nov 08, 2002 | 1.314 | 1.393 | 1.254 | 1.261 | 4,710 | -0.03(-2.50%) |
Nov 07, 2002 | 1.293 | 1.293 | 1.293 | 1.293 | 897 | -0.03(-1.94%) |
Nov 06, 2002 | 1.311 | 1.319 | 1.310 | 1.319 | 10,093 | -0.03(-2.23%) |
Nov 05, 2002 | 1.351 | 1.351 | 1.349 | 1.349 | 5,383 | -0.01(-0.49%) |
Nov 04, 2002 | 1.267 | 1.393 | 1.254 | 1.355 | 30,504 | +0.11(+8.96%) |