Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 1.130 | 1.190 | 1.130 | 1.190 | 723,508 | +0.06(+5.22%) |
Jan 30, 2003 | 1.185 | 1.195 | 1.129 | 1.131 | 943,706 | -0.05(-4.51%) |
Jan 29, 2003 | 1.175 | 1.203 | 1.129 | 1.185 | 1,132,447 | +0.02(+1.66%) |
Jan 28, 2003 | 1.152 | 1.189 | 1.126 | 1.165 | 1,080,381 | +0.02(+1.45%) |
Jan 27, 2003 | 1.102 | 1.153 | 1.099 | 1.149 | 1,092,313 | +0.04(+3.40%) |
Jan 24, 2003 | 1.125 | 1.137 | 1.088 | 1.111 | 897,063 | -0.01(-1.23%) |
Jan 23, 2003 | 1.140 | 1.153 | 1.085 | 1.125 | 1,353,730 | -0.02(-2.01%) |
Jan 22, 2003 | 1.198 | 1.204 | 1.130 | 1.148 | 2,117,373 | -0.05(-4.23%) |
Jan 21, 2003 | 1.263 | 1.268 | 1.198 | 1.198 | 1,252,851 | -0.06(-4.76%) |
Jan 17, 2003 | 1.235 | 1.259 | 1.222 | 1.258 | 1,008,789 | +0.04(+3.02%) |
Jan 16, 2003 | 1.194 | 1.249 | 1.194 | 1.222 | 1,385,187 | +0.04(+3.11%) |
Jan 15, 2003 | 1.179 | 1.186 | 1.160 | 1.185 | 672,526 | +0.01(+0.47%) |
Jan 14, 2003 | 1.144 | 1.180 | 1.144 | 1.179 | 586,833 | +0.04(+3.06%) |
Jan 13, 2003 | 1.166 | 1.171 | 1.139 | 1.144 | 302,636 | -0.01(-1.12%) |
Jan 10, 2003 | 1.138 | 1.175 | 1.128 | 1.157 | 532,597 | +0.02(+1.45%) |
Jan 09, 2003 | 1.115 | 1.150 | 1.115 | 1.140 | 466,429 | +0.03(+2.83%) |
Jan 08, 2003 | 1.141 | 1.157 | 1.100 | 1.109 | 1,462,202 | -0.03(-2.98%) |
Jan 07, 2003 | 1.151 | 1.181 | 1.129 | 1.143 | 797,269 | -0.01(-0.64%) |
Jan 06, 2003 | 1.139 | 1.157 | 1.109 | 1.151 | 1,236,581 | +0.04(+3.14%) |
Jan 03, 2003 | 1.111 | 1.126 | 1.106 | 1.115 | 689,882 | +0.00(+0.41%) |
Jan 02, 2003 | 1.079 | 1.113 | 1.079 | 1.111 | 467,514 | +0.04(+3.70%) |
Dec 31, 2002 | 1.115 | 1.115 | 1.060 | 1.071 | 1,825,584 | -0.02(-1.53%) |
Dec 30, 2002 | 1.140 | 1.141 | 1.088 | 1.088 | 831,980 | -0.02(-1.42%) |
Dec 27, 2002 | 1.139 | 1.139 | 1.097 | 1.104 | 394,838 | -0.03(-2.92%) |
Dec 26, 2002 | 1.130 | 1.139 | 1.109 | 1.137 | 877,538 | +0.04(+3.96%) |
Dec 24, 2002 | 1.090 | 1.102 | 1.062 | 1.093 | 763,643 | +0.00(+0.34%) |
Dec 23, 2002 | 1.067 | 1.090 | 1.045 | 1.090 | 1,561,997 | +0.02(+1.90%) |
Dec 20, 2002 | 1.106 | 1.106 | 1.037 | 1.069 | 977,332 | -0.04(-3.33%) |
Dec 19, 2002 | 1.118 | 1.136 | 1.081 | 1.106 | 753,880 | -0.00(-0.25%) |
Dec 18, 2002 | 1.152 | 1.116 | 1.089 | 1.109 | 707,237 | -0.04(-3.76%) |
Dec 17, 2002 | 1.152 | 1.169 | 1.148 | 1.152 | 784,252 | -0.01(-0.79%) |
Dec 16, 2002 | 1.127 | 1.162 | 1.125 | 1.162 | 629,137 | +0.04(+3.11%) |
Dec 13, 2002 | 1.148 | 1.162 | 1.125 | 1.127 | 527,174 | -0.01(-1.05%) |
Dec 12, 2002 | 1.152 | 1.159 | 1.139 | 1.139 | 541,275 | -0.01(-0.56%) |
Dec 11, 2002 | 1.134 | 1.171 | 1.120 | 1.145 | 1,085,804 | +0.01(+1.22%) |
Dec 10, 2002 | 1.145 | 1.145 | 1.092 | 1.131 | 1,430,745 | -0.01(-1.21%) |
Dec 09, 2002 | 1.127 | 1.169 | 1.127 | 1.145 | 2,054,460 | +0.02(+1.55%) |
Dec 06, 2002 | 1.106 | 1.135 | 1.106 | 1.127 | 280,942 | +0.02(+1.49%) |
Dec 05, 2002 | 1.134 | 1.170 | 1.069 | 1.111 | 1,655,283 | -0.02(-2.11%) |
Dec 04, 2002 | 1.092 | 1.152 | 1.065 | 1.135 | 1,659,621 | +0.04(+3.36%) |
Dec 03, 2002 | 1.027 | 1.099 | 1.027 | 1.098 | 928,520 | +0.06(+5.96%) |
Dec 02, 2002 | 1.051 | 1.060 | 1.010 | 1.036 | 839,573 | -0.01(-1.32%) |
Nov 29, 2002 | 1.046 | 1.088 | 1.046 | 1.050 | 501,140 | +0.00(+0.44%) |
Nov 27, 2002 | 1.039 | 1.075 | 1.037 | 1.045 | 865,606 | +0.01(+0.62%) |
Nov 26, 2002 | 1.038 | 1.056 | 0.9966 | 1.039 | 1,108,584 | +0.01(+1.17%) |
Nov 25, 2002 | 1.024 | 1.057 | 0.9984 | 1.027 | 1,182,345 | +0.01(+1.18%) |
Nov 22, 2002 | 1.019 | 1.037 | 1.006 | 1.015 | 1,463,287 | -0.01(-1.25%) |
Nov 21, 2002 | 0.9680 | 1.037 | 0.9366 | 1.028 | 3,118,570 | +0.09(+9.74%) |
Nov 20, 2002 | 0.8666 | 0.9486 | 0.8666 | 0.9366 | 3,428,800 | +0.06(+6.95%) |
Nov 19, 2002 | 0.8988 | 0.8988 | 0.8758 | 0.8758 | 1,749,653 | -0.02(-2.56%) |
Nov 18, 2002 | 0.9551 | 0.9551 | 0.8942 | 0.8988 | 1,173,667 | -0.06(-5.80%) |
Nov 15, 2002 | 0.9385 | 0.9910 | 0.9274 | 0.9542 | 1,176,921 | +0.02(+1.77%) |
Nov 14, 2002 | 0.9210 | 0.9606 | 0.9210 | 0.9376 | 739,779 | +0.03(+2.83%) |
Nov 13, 2002 | 0.8712 | 0.9413 | 0.8638 | 0.9118 | 856,928 | +0.03(+3.56%) |
Nov 12, 2002 | 0.9330 | 0.9652 | 0.8804 | 0.8804 | 1,979,614 | -0.05(-5.63%) |
Nov 11, 2002 | 0.9652 | 0.9652 | 0.9311 | 0.9330 | 456,667 | -0.03(-3.53%) |
Nov 08, 2002 | 0.9910 | 0.9910 | 0.9588 | 0.9671 | 408,939 | -0.03(-2.87%) |
Nov 07, 2002 | 1.005 | 1.027 | 0.9956 | 0.9956 | 880,792 | -0.00(-0.46%) |
Nov 06, 2002 | 1.049 | 1.049 | 1.000 | 1.000 | 951,299 | -0.01(-1.18%) |
Nov 05, 2002 | 0.9846 | 1.020 | 0.9846 | 1.012 | 718,084 | +0.02(+2.04%) |
Nov 04, 2002 | 1.028 | 1.028 | 0.9735 | 0.9920 | 820,048 | -0.00(-0.46%) |