Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 0.9061 | 0.9264 | 0.9044 | 0.9213 | 2,953,679 | +0.01(+1.56%) |
Jan 30, 2003 | 0.9241 | 0.9394 | 0.9072 | 0.9072 | 2,622,140 | -0.02(-1.83%) |
Jan 29, 2003 | 0.9134 | 0.9326 | 0.9044 | 0.9241 | 3,062,485 | +0.01(+1.18%) |
Jan 28, 2003 | 0.9134 | 0.9281 | 0.8902 | 0.9134 | 4,847,608 | +0.01(+0.68%) |
Jan 27, 2003 | 0.8953 | 0.9298 | 0.8908 | 0.9072 | 2,663,530 | +0.01(+0.89%) |
Jan 24, 2003 | 0.9185 | 0.9185 | 0.8964 | 0.8993 | 2,562,686 | -0.02(-2.27%) |
Jan 23, 2003 | 0.9496 | 0.9524 | 0.9044 | 0.9201 | 3,034,178 | +0.01(+0.55%) |
Jan 22, 2003 | 0.9270 | 0.9321 | 0.8993 | 0.9151 | 2,903,257 | -0.01(-1.28%) |
Jan 21, 2003 | 0.9479 | 0.9722 | 0.9236 | 0.9270 | 3,659,590 | -0.02(-2.09%) |
Jan 17, 2003 | 0.9388 | 0.9609 | 0.9383 | 0.9468 | 3,332,288 | -0.01(-1.53%) |
Jan 16, 2003 | 0.9835 | 0.9835 | 0.9388 | 0.9615 | 3,240,289 | -0.02(-1.56%) |
Jan 15, 2003 | 0.9524 | 0.9852 | 0.9332 | 0.9767 | 2,161,077 | +0.02(+1.95%) |
Jan 14, 2003 | 0.9439 | 0.9643 | 0.9343 | 0.9581 | 1,458,705 | +0.01(+1.32%) |
Jan 13, 2003 | 0.9383 | 0.9592 | 0.9383 | 0.9456 | 3,524,246 | -0.01(-0.65%) |
Jan 10, 2003 | 0.9434 | 0.9880 | 0.9332 | 0.9518 | 2,370,728 | -0.01(-1.00%) |
Jan 09, 2003 | 0.9496 | 0.9756 | 0.9400 | 0.9615 | 2,731,644 | +0.02(+2.29%) |
Jan 08, 2003 | 0.9315 | 0.9524 | 0.8761 | 0.9400 | 6,239,968 | -0.00(-0.48%) |
Jan 07, 2003 | 0.9185 | 0.9581 | 0.9179 | 0.9445 | 4,490,229 | +0.04(+4.04%) |
Jan 06, 2003 | 0.9326 | 0.9326 | 0.8902 | 0.9078 | 6,693,768 | -0.02(-2.31%) |
Jan 03, 2003 | 0.9507 | 0.9677 | 0.9151 | 0.9292 | 1,964,696 | -0.02(-2.26%) |
Jan 02, 2003 | 0.9083 | 0.9513 | 0.8818 | 0.9507 | 5,560,595 | +0.05(+6.05%) |
Dec 31, 2002 | 0.9083 | 0.9253 | 0.8897 | 0.8964 | 2,563,570 | +0.00(+0.19%) |
Dec 30, 2002 | 0.8484 | 0.8953 | 0.8484 | 0.8948 | 3,894,893 | +0.04(+4.63%) |
Dec 27, 2002 | 0.8563 | 0.8750 | 0.8258 | 0.8552 | 2,939,525 | -0.01(-1.30%) |
Dec 26, 2002 | 0.9044 | 0.9185 | 0.8535 | 0.8665 | 3,401,287 | -0.04(-4.19%) |
Dec 24, 2002 | 0.9349 | 0.9349 | 0.9015 | 0.9044 | 1,126,095 | -0.04(-3.90%) |
Dec 23, 2002 | 0.8625 | 0.9569 | 0.8558 | 0.9411 | 2,839,566 | +0.03(+2.84%) |
Dec 20, 2002 | 0.8625 | 0.9157 | 0.8558 | 0.9151 | 4,487,575 | +0.05(+6.09%) |
Dec 19, 2002 | 0.8761 | 0.8818 | 0.8473 | 0.8625 | 7,978,207 | -0.03(-2.86%) |
Dec 18, 2002 | 0.9270 | 0.9270 | 0.8733 | 0.8880 | 3,972,738 | -0.04(-4.21%) |
Dec 17, 2002 | 0.9524 | 0.9733 | 0.9241 | 0.9270 | 1,799,276 | -0.03(-2.67%) |
Dec 16, 2002 | 0.9428 | 0.9773 | 0.9417 | 0.9524 | 2,422,034 | +0.01(+1.01%) |
Dec 13, 2002 | 1.004 | 0.9948 | 0.9411 | 0.9429 | 1,736,469 | -0.05(-5.49%) |
Dec 12, 2002 | 1.004 | 1.006 | 0.9801 | 0.9976 | 1,396,783 | +0.01(+0.69%) |
Dec 11, 2002 | 0.9982 | 1.012 | 0.9773 | 0.9908 | 979,252 | -0.02(-1.52%) |
Dec 10, 2002 | 0.9891 | 1.010 | 0.9824 | 1.006 | 1,548,050 | +0.03(+3.31%) |
Dec 09, 2002 | 1.006 | 1.013 | 0.9739 | 0.9739 | 2,492,802 | -0.04(-3.74%) |
Dec 06, 2002 | 1.004 | 1.023 | 0.9982 | 1.012 | 1,465,782 | -0.00(-0.22%) |
Dec 05, 2002 | 1.024 | 1.024 | 1.010 | 1.014 | 1,714,354 | -0.02(-2.07%) |
Dec 04, 2002 | 1.038 | 1.041 | 1.017 | 1.036 | 1,655,971 | -0.00(-0.06%) |
Dec 03, 2002 | 1.047 | 1.062 | 1.027 | 1.036 | 1,522,396 | -0.02(-1.97%) |
Dec 02, 2002 | 1.063 | 1.077 | 1.047 | 1.057 | 1,445,436 | -0.02(-1.63%) |
Nov 27, 2002 | 1.030 | 1.075 | 1.030 | 1.074 | 1,394,129 | +0.04(+4.16%) |
Nov 26, 2002 | 1.026 | 1.038 | 1.020 | 1.032 | 1,765,661 | +0.00(+0.00%) |
Nov 25, 2002 | 1.050 | 1.067 | 1.014 | 1.032 | 2,160,193 | -0.02(-1.62%) |
Nov 22, 2002 | 1.048 | 1.060 | 1.026 | 1.048 | 1,183,594 | +0.00(+0.38%) |
Nov 21, 2002 | 1.006 | 1.051 | 0.9841 | 1.044 | 2,910,334 | +0.05(+4.99%) |
Nov 20, 2002 | 1.016 | 1.026 | 0.9942 | 0.9948 | 2,298,190 | -0.03(-2.49%) |
Nov 19, 2002 | 1.006 | 1.030 | 1.004 | 1.020 | 2,475,110 | +0.01(+0.61%) |
Nov 18, 2002 | 1.029 | 1.045 | 1.012 | 1.014 | 2,456,534 | -0.03(-2.87%) |
Nov 15, 2002 | 1.039 | 1.051 | 1.009 | 1.044 | 2,001,849 | -0.01(-0.70%) |
Nov 14, 2002 | 0.9778 | 1.052 | 0.9750 | 1.051 | 3,250,020 | +0.08(+7.76%) |
Nov 13, 2002 | 1.012 | 1.016 | 0.9750 | 0.9756 | 4,377,000 | -0.03(-3.46%) |
Nov 12, 2002 | 1.029 | 1.043 | 0.9931 | 1.011 | 6,278,890 | -0.01(-1.17%) |
Nov 11, 2002 | 1.073 | 1.074 | 1.017 | 1.022 | 2,682,107 | -0.04(-4.08%) |
Nov 08, 2002 | 1.099 | 1.101 | 1.052 | 1.066 | 3,332,288 | -0.02(-2.23%) |
Nov 07, 2002 | 1.125 | 1.141 | 1.077 | 1.090 | 2,694,491 | -0.05(-4.27%) |
Nov 06, 2002 | 1.155 | 1.165 | 1.108 | 1.139 | 3,326,096 | +0.00(+0.00%) |
Nov 05, 2002 | 1.124 | 1.140 | 1.111 | 1.139 | 1,758,584 | +0.01(+0.75%) |
Nov 04, 2002 | 1.158 | 1.187 | 1.119 | 1.130 | 2,783,836 | -0.02(-1.92%) |