Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 2.016 | 2.031 | 1.994 | 2.030 | 61,847 | +0.04(+2.00%) |
Jan 30, 2003 | 1.979 | 2.015 | 1.989 | 1.990 | 28,037 | +0.01(+0.33%) |
Jan 29, 2003 | 1.950 | 1.983 | 1.946 | 1.983 | 105,553 | +0.02(+0.93%) |
Jan 28, 2003 | 1.913 | 1.967 | 1.913 | 1.965 | 26,388 | +0.05(+2.65%) |
Jan 27, 2003 | 1.919 | 1.945 | 1.913 | 1.914 | 21,028 | -0.02(-0.84%) |
Jan 24, 2003 | 1.940 | 1.949 | 1.887 | 1.931 | 63,909 | -0.02(-1.27%) |
Jan 23, 2003 | 1.940 | 1.973 | 1.940 | 1.955 | 27,213 | +0.01(+0.50%) |
Jan 22, 2003 | 1.941 | 2.005 | 1.940 | 1.946 | 197,500 | +0.00(+0.11%) |
Jan 21, 2003 | 1.963 | 1.966 | 1.937 | 1.943 | 304,291 | +0.02(+1.29%) |
Jan 17, 2003 | 1.947 | 1.947 | 1.887 | 1.919 | 122,046 | -0.01(-0.50%) |
Jan 16, 2003 | 1.919 | 1.940 | 1.886 | 1.928 | 43,705 | -0.01(-0.77%) |
Jan 15, 2003 | 1.946 | 1.950 | 1.924 | 1.943 | 25,151 | +0.00(+0.10%) |
Jan 14, 2003 | 1.941 | 1.964 | 1.929 | 1.941 | 93,184 | -0.00(-0.15%) |
Jan 13, 2003 | 1.994 | 1.994 | 1.933 | 1.944 | 60,198 | -0.02(-0.89%) |
Jan 10, 2003 | 1.929 | 1.989 | 1.929 | 1.962 | 72,980 | +0.02(+0.83%) |
Jan 09, 2003 | 1.871 | 1.953 | 1.871 | 1.946 | 28,037 | +0.04(+1.92%) |
Jan 08, 2003 | 1.904 | 1.927 | 1.876 | 1.909 | 23,089 | -0.04(-1.88%) |
Jan 07, 2003 | 1.929 | 1.946 | 1.866 | 1.946 | 72,980 | +0.03(+1.75%) |
Jan 06, 2003 | 1.854 | 1.929 | 1.822 | 1.912 | 79,989 | +0.05(+2.54%) |
Jan 03, 2003 | 1.849 | 1.867 | 1.835 | 1.865 | 77,928 | +0.02(+1.05%) |
Jan 02, 2003 | 1.791 | 1.845 | 1.791 | 1.845 | 30,511 | +0.02(+1.30%) |
Dec 31, 2002 | 1.742 | 1.795 | 1.728 | 1.822 | 115,449 | +0.07(+3.81%) |
Dec 30, 2002 | 1.742 | 1.788 | 1.742 | 1.755 | 30,099 | -0.03(-1.81%) |
Dec 27, 2002 | 1.702 | 1.822 | 1.702 | 1.787 | 79,165 | -0.04(-2.36%) |
Dec 26, 2002 | 1.831 | 1.831 | 1.761 | 1.830 | 6,597 | +0.02(+1.13%) |
Dec 24, 2002 | 1.813 | 1.816 | 1.799 | 1.810 | 13,194 | +0.00(+0.24%) |
Dec 23, 2002 | 1.831 | 1.809 | 1.725 | 1.806 | 45,355 | +0.04(+2.26%) |
Dec 20, 2002 | 1.831 | 1.832 | 1.725 | 1.766 | 206,984 | -0.05(-2.79%) |
Dec 19, 2002 | 1.799 | 1.816 | 1.799 | 1.816 | 23,914 | +0.03(+1.57%) |
Dec 18, 2002 | 1.788 | 1.788 | 1.788 | 1.788 | 2,061 | -0.02(-0.84%) |
Dec 17, 2002 | 1.823 | 1.832 | 1.799 | 1.803 | 13,606 | -0.03(-1.53%) |
Dec 16, 2002 | 1.831 | 1.832 | 1.806 | 1.831 | 43,293 | +0.02(+1.37%) |
Dec 13, 2002 | 1.791 | 1.832 | 1.789 | 1.807 | 46,592 | -0.02(-1.24%) |
Dec 12, 2002 | 1.825 | 1.860 | 1.792 | 1.829 | 8,658 | -0.03(-1.57%) |
Dec 11, 2002 | 1.864 | 1.865 | 1.799 | 1.858 | 7,834 | +0.01(+0.35%) |
Dec 10, 2002 | 1.807 | 1.864 | 1.795 | 1.852 | 11,957 | +0.04(+2.38%) |
Dec 09, 2002 | 1.822 | 1.919 | 1.807 | 1.809 | 16,492 | -0.04(-2.16%) |
Dec 06, 2002 | 1.876 | 1.889 | 1.832 | 1.849 | 26,800 | -0.04(-2.06%) |
Dec 05, 2002 | 1.903 | 1.903 | 1.878 | 1.887 | 7,421 | -0.05(-2.51%) |
Dec 04, 2002 | 1.939 | 1.940 | 1.911 | 1.936 | 7,009 | -0.00(-0.11%) |
Dec 03, 2002 | 1.940 | 1.940 | 1.903 | 1.938 | 13,606 | +0.02(+1.12%) |
Dec 02, 2002 | 1.940 | 1.940 | 1.900 | 1.917 | 52,776 | -0.02(-0.78%) |
Nov 29, 2002 | 1.907 | 1.943 | 1.898 | 1.932 | 28,037 | +0.03(+1.42%) |
Nov 27, 2002 | 1.797 | 1.905 | 1.758 | 1.905 | 73,392 | +0.12(+6.45%) |
Nov 26, 2002 | 1.854 | 1.854 | 1.740 | 1.789 | 164,927 | -0.09(-4.87%) |
Nov 25, 2002 | 1.868 | 1.894 | 1.843 | 1.881 | 374,385 | +0.01(+0.63%) |
Nov 22, 2002 | 1.865 | 1.876 | 1.859 | 1.869 | 40,407 | +0.00(+0.23%) |
Nov 21, 2002 | 1.868 | 1.870 | 1.859 | 1.865 | 39,170 | -0.01(-0.57%) |
Nov 20, 2002 | 1.870 | 1.876 | 1.859 | 1.876 | 49,478 | +0.01(+0.57%) |
Nov 19, 2002 | 1.878 | 1.887 | 1.865 | 1.865 | 67,620 | -0.01(-0.45%) |
Nov 18, 2002 | 1.946 | 1.949 | 1.860 | 1.873 | 91,534 | -0.06(-3.34%) |
Nov 15, 2002 | 1.975 | 1.975 | 1.935 | 1.938 | 96,070 | +0.00(+0.17%) |
Nov 14, 2002 | 1.946 | 2.005 | 1.917 | 1.935 | 165,339 | +0.01(+0.28%) |
Nov 13, 2002 | 1.935 | 1.935 | 1.924 | 1.929 | 8,658 | -0.01(-0.38%) |
Nov 12, 2002 | 1.923 | 1.968 | 1.923 | 1.937 | 25,976 | +0.04(+2.10%) |
Nov 11, 2002 | 1.886 | 1.925 | 1.886 | 1.897 | 4,535 | -0.03(-1.51%) |
Nov 08, 2002 | 1.917 | 1.926 | 1.870 | 1.926 | 10,307 | +0.04(+2.11%) |
Nov 07, 2002 | 1.877 | 1.918 | 1.865 | 1.886 | 50,302 | -0.01(-0.28%) |
Nov 06, 2002 | 1.886 | 1.929 | 1.886 | 1.892 | 21,440 | -0.00(-0.18%) |
Nov 05, 2002 | 1.929 | 1.935 | 1.886 | 1.895 | 190,079 | -0.04(-2.16%) |
Nov 04, 2002 | 1.914 | 1.983 | 1.914 | 1.937 | 42,881 | -0.05(-2.50%) |