Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 1.234 | 1.264 | 1.233 | 1.264 | 2,862,644 | +0.03(+2.35%) |
Jan 30, 2003 | 1.268 | 1.268 | 1.226 | 1.235 | 2,137,978 | -0.03(-2.48%) |
Jan 29, 2003 | 1.266 | 1.270 | 1.239 | 1.266 | 1,707,839 | +0.00(+0.06%) |
Jan 28, 2003 | 1.233 | 1.271 | 1.229 | 1.265 | 1,959,990 | +0.04(+3.00%) |
Jan 27, 2003 | 1.239 | 1.255 | 1.223 | 1.228 | 1,851,925 | -0.01(-0.99%) |
Jan 24, 2003 | 1.253 | 1.253 | 1.231 | 1.241 | 2,399,663 | -0.02(-1.44%) |
Jan 23, 2003 | 1.228 | 1.260 | 1.228 | 1.259 | 1,752,337 | +0.04(+2.89%) |
Jan 22, 2003 | 1.234 | 1.235 | 1.216 | 1.224 | 2,536,333 | -0.02(-1.72%) |
Jan 21, 2003 | 1.249 | 1.262 | 1.239 | 1.245 | 2,308,550 | +0.00(+0.09%) |
Jan 17, 2003 | 1.249 | 1.251 | 1.237 | 1.244 | 1,107,129 | -0.01(-0.79%) |
Jan 16, 2003 | 1.272 | 1.283 | 1.249 | 1.254 | 2,253,458 | -0.02(-1.43%) |
Jan 15, 2003 | 1.275 | 1.277 | 1.258 | 1.272 | 2,170,821 | -0.01(-0.46%) |
Jan 14, 2003 | 1.281 | 1.286 | 1.271 | 1.278 | 1,994,951 | -0.00(-0.24%) |
Jan 13, 2003 | 1.293 | 1.298 | 1.265 | 1.281 | 2,229,091 | -0.00(-0.04%) |
Jan 10, 2003 | 1.271 | 1.291 | 1.266 | 1.281 | 2,703,726 | +0.01(+0.84%) |
Jan 09, 2003 | 1.226 | 1.272 | 1.226 | 1.271 | 3,019,444 | +0.05(+3.68%) |
Jan 08, 2003 | 1.234 | 1.239 | 1.218 | 1.226 | 2,014,022 | -0.02(-1.44%) |
Jan 07, 2003 | 1.261 | 1.261 | 1.234 | 1.244 | 3,156,113 | -0.02(-1.66%) |
Jan 06, 2003 | 1.249 | 1.274 | 1.249 | 1.265 | 2,887,012 | +0.02(+1.98%) |
Jan 03, 2003 | 1.238 | 1.243 | 1.227 | 1.240 | 2,469,587 | +0.00(+0.00%) |
Jan 02, 2003 | 1.194 | 1.244 | 1.183 | 1.240 | 2,178,237 | +0.06(+5.42%) |
Dec 31, 2002 | 1.190 | 1.198 | 1.176 | 1.176 | 1,655,926 | -0.01(-0.95%) |
Dec 30, 2002 | 1.173 | 1.196 | 1.162 | 1.188 | 1,677,115 | +0.01(+1.27%) |
Dec 27, 2002 | 1.183 | 1.239 | 1.163 | 1.173 | 2,056,400 | -0.02(-1.29%) |
Dec 26, 2002 | 1.175 | 1.203 | 1.175 | 1.188 | 1,329,614 | +0.01(+1.27%) |
Dec 24, 2002 | 1.174 | 1.178 | 1.169 | 1.173 | 616,602 | -0.00(-0.08%) |
Dec 23, 2002 | 1.185 | 1.192 | 1.166 | 1.174 | 2,717,499 | -0.01(-1.17%) |
Dec 20, 2002 | 1.168 | 1.188 | 1.155 | 1.188 | 2,562,819 | +0.02(+1.92%) |
Dec 19, 2002 | 1.156 | 1.180 | 1.154 | 1.166 | 1,947,276 | +0.00(+0.43%) |
Dec 18, 2002 | 1.182 | 1.182 | 1.159 | 1.161 | 1,745,980 | -0.02(-1.97%) |
Dec 17, 2002 | 1.176 | 1.196 | 1.173 | 1.184 | 2,007,665 | +0.00(+0.16%) |
Dec 16, 2002 | 1.162 | 1.182 | 1.162 | 1.182 | 1,727,969 | +0.02(+1.29%) |
Dec 13, 2002 | 1.192 | 1.192 | 1.161 | 1.167 | 1,684,531 | -0.03(-2.47%) |
Dec 12, 2002 | 1.183 | 1.202 | 1.168 | 1.197 | 1,462,046 | +0.01(+1.10%) |
Dec 11, 2002 | 1.188 | 1.200 | 1.173 | 1.184 | 1,569,051 | -0.01(-0.50%) |
Dec 10, 2002 | 1.154 | 1.191 | 1.152 | 1.190 | 5,133,055 | +0.05(+4.11%) |
Dec 09, 2002 | 1.144 | 1.155 | 1.139 | 1.143 | 2,659,229 | -0.02(-1.39%) |
Dec 06, 2002 | 1.163 | 1.177 | 1.149 | 1.159 | 2,801,196 | -0.01(-0.93%) |
Dec 05, 2002 | 1.190 | 1.191 | 1.169 | 1.169 | 2,080,767 | -0.02(-1.27%) |
Dec 04, 2002 | 1.195 | 1.195 | 1.157 | 1.185 | 5,062,071 | -0.01(-1.12%) |
Dec 03, 2002 | 1.240 | 1.247 | 1.194 | 1.198 | 7,712,825 | -0.05(-3.64%) |
Dec 02, 2002 | 1.251 | 1.266 | 1.228 | 1.243 | 6,749,781 | +0.03(+2.27%) |
Nov 29, 2002 | 1.216 | 1.226 | 1.208 | 1.216 | 1,414,371 | +0.00(+0.23%) |
Nov 27, 2002 | 1.163 | 1.215 | 1.163 | 1.213 | 3,180,481 | +0.05(+4.58%) |
Nov 26, 2002 | 1.170 | 1.183 | 1.152 | 1.160 | 2,877,477 | -0.01(-0.85%) |
Nov 25, 2002 | 1.156 | 1.180 | 1.151 | 1.170 | 2,966,471 | +0.03(+2.21%) |
Nov 22, 2002 | 1.124 | 1.152 | 1.119 | 1.144 | 4,130,811 | +0.02(+1.78%) |
Nov 21, 2002 | 1.057 | 1.129 | 1.054 | 1.124 | 5,261,248 | +0.08(+8.07%) |
Nov 20, 2002 | 1.058 | 1.064 | 1.006 | 1.040 | 12,814,096 | -0.04(-3.31%) |
Nov 19, 2002 | 1.074 | 1.089 | 1.072 | 1.076 | 1,455,689 | +0.00(+0.11%) |
Nov 18, 2002 | 1.097 | 1.098 | 1.072 | 1.075 | 1,930,325 | -0.02(-1.60%) |
Nov 15, 2002 | 1.080 | 1.104 | 1.077 | 1.092 | 3,180,481 | +0.01(+0.78%) |
Nov 14, 2002 | 1.076 | 1.103 | 1.076 | 1.084 | 1,678,175 | +0.02(+1.84%) |
Nov 13, 2002 | 1.040 | 1.072 | 1.036 | 1.064 | 3,130,686 | +0.02(+2.27%) |
Nov 12, 2002 | 1.049 | 1.058 | 1.038 | 1.041 | 2,823,445 | -0.01(-0.90%) |
Nov 11, 2002 | 1.075 | 1.081 | 1.047 | 1.050 | 1,592,359 | -0.03(-2.75%) |
Nov 08, 2002 | 1.096 | 1.125 | 1.071 | 1.080 | 1,891,125 | -0.02(-1.49%) |
Nov 07, 2002 | 1.135 | 1.135 | 1.092 | 1.096 | 2,403,901 | -0.04(-3.47%) |
Nov 06, 2002 | 1.091 | 1.139 | 1.080 | 1.135 | 3,844,758 | +0.06(+5.74%) |
Nov 05, 2002 | 1.061 | 1.081 | 1.055 | 1.074 | 2,831,920 | +0.01(+0.84%) |
Nov 04, 2002 | 1.085 | 1.100 | 1.064 | 1.065 | 2,278,885 | -0.00(-0.15%) |