Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 1.947 | 1.969 | 1.947 | 1.953 | 5,731 | -0.01(-0.28%) |
Jan 30, 2003 | 1.931 | 1.974 | 1.931 | 1.958 | 14,420 | +0.03(+1.40%) |
Jan 29, 2003 | 1.920 | 1.931 | 1.920 | 1.931 | 10,908 | +0.00(+0.03%) |
Jan 27, 2003 | 1.930 | 1.930 | 1.930 | 1.930 | 184 | +0.01(+0.68%) |
Jan 24, 2003 | 1.942 | 1.942 | 1.915 | 1.917 | 17,009 | +0.02(+1.29%) |
Jan 23, 2003 | 1.926 | 1.936 | 1.893 | 1.893 | 3,512 | -0.03(-1.41%) |
Jan 22, 2003 | 1.920 | 1.920 | 1.920 | 1.920 | 184 | +0.01(+0.28%) |
Jan 21, 2003 | 1.920 | 1.920 | 1.915 | 1.915 | 4,622 | +0.00(+0.00%) |
Jan 17, 2003 | 1.915 | 1.915 | 1.915 | 1.915 | 184 | -0.01(-0.28%) |
Jan 16, 2003 | 1.990 | 2.023 | 1.920 | 1.920 | 2,403 | -0.08(-4.05%) |
Jan 15, 2003 | 2.001 | 2.007 | 2.001 | 2.001 | 5,361 | +0.00(+0.00%) |
Jan 14, 2003 | 2.001 | 2.001 | 1.996 | 2.001 | 7,025 | +0.01(+0.27%) |
Jan 13, 2003 | 1.996 | 1.996 | 1.990 | 1.996 | 2,403 | +0.01(+0.27%) |
Jan 10, 2003 | 1.969 | 2.007 | 1.969 | 1.990 | 27,547 | +0.03(+1.38%) |
Jan 09, 2003 | 1.974 | 1.974 | 1.963 | 1.963 | 1,294 | +0.00(+0.00%) |
Jan 08, 2003 | 1.963 | 1.963 | 1.963 | 1.963 | 1,479 | +0.00(+0.00%) |
Jan 07, 2003 | 2.061 | 2.061 | 1.953 | 1.963 | 4,437 | +0.01(+0.55%) |
Jan 06, 2003 | 1.958 | 1.958 | 1.953 | 1.953 | 23,480 | -0.02(-0.82%) |
Jan 03, 2003 | 1.920 | 1.985 | 1.920 | 1.969 | 33,463 | +0.05(+2.54%) |
Jan 02, 2003 | 1.953 | 1.974 | 1.920 | 1.920 | 42,523 | -0.05(-2.74%) |
Dec 31, 2002 | 1.920 | 1.974 | 1.920 | 1.974 | 4,252 | +0.05(+2.53%) |
Dec 30, 2002 | 1.920 | 1.969 | 1.920 | 1.926 | 7,580 | +0.01(+0.28%) |
Dec 27, 2002 | 1.920 | 1.963 | 1.920 | 1.920 | 22,001 | +0.00(+0.00%) |
Dec 26, 2002 | 1.963 | 1.969 | 1.909 | 1.920 | 11,277 | -0.04(-2.20%) |
Dec 24, 2002 | 1.942 | 1.969 | 1.942 | 1.963 | 13,866 | +0.02(+0.83%) |
Dec 23, 2002 | 1.942 | 1.947 | 1.942 | 1.947 | 3,882 | +0.00(+0.00%) |
Dec 20, 2002 | 1.942 | 1.963 | 1.942 | 1.947 | 42,892 | +0.02(+1.12%) |
Dec 19, 2002 | 1.915 | 1.926 | 1.904 | 1.926 | 14,420 | +0.01(+0.71%) |
Dec 18, 2002 | 1.898 | 1.920 | 1.866 | 1.912 | 131,637 | -0.00(-0.14%) |
Dec 17, 2002 | 1.936 | 1.947 | 1.877 | 1.915 | 242,752 | -0.03(-1.67%) |
Dec 16, 2002 | 1.936 | 1.947 | 1.936 | 1.947 | 22,555 | -0.02(-1.10%) |
Dec 13, 2002 | 1.936 | 1.969 | 1.931 | 1.969 | 32,169 | +0.02(+1.11%) |
Dec 12, 2002 | 1.931 | 1.953 | 1.931 | 1.947 | 27,177 | -0.06(-3.23%) |
Dec 11, 2002 | 1.969 | 2.012 | 1.931 | 2.012 | 5,176 | +0.06(+3.33%) |
Dec 10, 2002 | 1.931 | 1.947 | 1.931 | 1.947 | 1,663 | +0.00(+0.14%) |
Dec 09, 2002 | 1.920 | 1.948 | 1.909 | 1.944 | 106,677 | +0.02(+1.27%) |
Dec 06, 2002 | 1.947 | 1.974 | 1.920 | 1.920 | 54,355 | -0.01(-0.56%) |
Dec 05, 2002 | 1.882 | 1.947 | 1.866 | 1.931 | 138,292 | +0.02(+1.13%) |
Dec 04, 2002 | 1.909 | 1.909 | 1.909 | 1.909 | 7,395 | +0.01(+0.54%) |
Dec 03, 2002 | 1.909 | 1.915 | 1.893 | 1.899 | 1,294 | -0.02(-1.10%) |
Dec 02, 2002 | 1.915 | 1.920 | 1.915 | 1.920 | 1,109 | -0.04(-1.91%) |
Nov 29, 2002 | 1.919 | 1.957 | 1.919 | 1.957 | 2,033 | +0.05(+2.78%) |
Nov 27, 2002 | 1.904 | 1.904 | 1.904 | 1.904 | 554 | -0.04(-2.17%) |
Nov 26, 2002 | 1.936 | 1.947 | 1.936 | 1.947 | 369 | +0.07(+3.49%) |
Nov 25, 2002 | 1.855 | 1.881 | 1.855 | 1.881 | 369 | -0.02(-1.21%) |
Nov 22, 2002 | 1.920 | 1.942 | 1.893 | 1.904 | 70,255 | +0.03(+1.44%) |
Nov 21, 2002 | 1.812 | 1.877 | 1.812 | 1.877 | 22,925 | +0.01(+0.58%) |
Nov 20, 2002 | 1.855 | 1.942 | 1.855 | 1.866 | 27,917 | -0.03(-1.43%) |
Nov 19, 2002 | 1.866 | 1.920 | 1.861 | 1.893 | 82,642 | +0.05(+2.94%) |
Nov 18, 2002 | 1.852 | 1.852 | 1.839 | 1.839 | 2,958 | -0.01(-0.32%) |
Nov 15, 2002 | 1.844 | 1.845 | 1.844 | 1.845 | 369 | -0.10(-4.99%) |
Nov 14, 2002 | 1.936 | 1.942 | 1.823 | 1.942 | 2,588 | +0.13(+7.16%) |
Nov 13, 2002 | 1.871 | 1.942 | 1.758 | 1.812 | 19,227 | -0.05(-2.90%) |
Nov 12, 2002 | 1.870 | 1.870 | 1.866 | 1.866 | 3,882 | -0.02(-1.17%) |
Nov 11, 2002 | 1.888 | 1.888 | 1.882 | 1.888 | 2,958 | -0.11(-5.65%) |
Nov 08, 2002 | 1.839 | 2.001 | 1.839 | 2.001 | 16,454 | +0.16(+8.82%) |
Nov 07, 2002 | 1.839 | 1.840 | 1.839 | 1.839 | 11,462 | -0.12(-6.34%) |
Nov 06, 2002 | 1.920 | 2.012 | 1.812 | 1.963 | 14,790 | +0.04(+2.25%) |
Nov 05, 2002 | 2.012 | 2.012 | 1.920 | 1.920 | 3,697 | +0.00(+0.00%) |
Nov 04, 2002 | 1.974 | 1.990 | 1.920 | 1.920 | 108,156 | -0.06(-3.01%) |