Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 1.103 | 1.122 | 1.099 | 1.114 | 69,900 | +0.00(+0.31%) |
Jan 30, 2003 | 1.145 | 1.152 | 1.104 | 1.110 | 24,747 | -0.03(-2.82%) |
Jan 29, 2003 | 1.144 | 1.152 | 1.127 | 1.142 | 430,258 | -0.01(-1.10%) |
Jan 28, 2003 | 1.127 | 1.163 | 1.115 | 1.155 | 174,968 | +0.03(+2.66%) |
Jan 27, 2003 | 1.144 | 1.144 | 1.122 | 1.125 | 130,249 | -0.03(-2.59%) |
Jan 24, 2003 | 1.180 | 1.198 | 1.155 | 1.155 | 116,790 | -0.02(-1.95%) |
Jan 23, 2003 | 1.175 | 1.203 | 1.175 | 1.178 | 136,762 | +0.01(+0.89%) |
Jan 22, 2003 | 1.144 | 1.175 | 1.144 | 1.168 | 121,132 | +0.02(+2.01%) |
Jan 21, 2003 | 1.163 | 1.169 | 1.144 | 1.145 | 191,467 | -0.03(-2.93%) |
Jan 17, 2003 | 1.161 | 1.185 | 1.148 | 1.179 | 1,082,809 | +0.00(+0.10%) |
Jan 16, 2003 | 1.155 | 1.183 | 1.155 | 1.178 | 998,147 | +0.02(+1.39%) |
Jan 15, 2003 | 1.150 | 1.180 | 1.142 | 1.162 | 158,036 | +0.01(+1.10%) |
Jan 14, 2003 | 1.065 | 1.154 | 1.065 | 1.149 | 218,819 | +0.08(+7.54%) |
Jan 13, 2003 | 1.095 | 1.101 | 1.058 | 1.069 | 162,812 | -0.03(-2.83%) |
Jan 10, 2003 | 1.106 | 1.107 | 1.089 | 1.100 | 140,235 | -0.01(-1.04%) |
Jan 09, 2003 | 1.121 | 1.125 | 1.104 | 1.111 | 90,740 | +0.01(+0.52%) |
Jan 08, 2003 | 1.112 | 1.112 | 1.092 | 1.106 | 51,231 | -0.02(-1.64%) |
Jan 07, 2003 | 1.146 | 1.146 | 1.124 | 1.124 | 3,428,173 | -0.01(-0.81%) |
Jan 06, 2003 | 1.123 | 1.134 | 1.106 | 1.133 | 4,044,688 | +0.03(+2.50%) |
Jan 03, 2003 | 1.107 | 1.117 | 1.093 | 1.106 | 115,053 | -0.01(-1.23%) |
Jan 02, 2003 | 1.081 | 1.140 | 1.081 | 1.119 | 99,423 | +0.04(+3.63%) |
Dec 31, 2002 | 1.074 | 1.101 | 1.063 | 1.080 | 181,915 | -0.01(-0.53%) |
Dec 30, 2002 | 1.042 | 1.093 | 1.026 | 1.086 | 260,065 | +0.03(+3.06%) |
Dec 27, 2002 | 1.073 | 1.076 | 1.051 | 1.054 | 202,755 | -0.02(-2.14%) |
Dec 26, 2002 | 1.111 | 1.111 | 1.076 | 1.077 | 165,417 | -0.04(-3.61%) |
Dec 24, 2002 | 1.106 | 1.121 | 1.083 | 1.117 | 37,772 | +0.01(+0.73%) |
Dec 23, 2002 | 1.122 | 1.131 | 1.104 | 1.109 | 48,626 | -0.02(-2.13%) |
Dec 20, 2002 | 1.104 | 1.145 | 1.104 | 1.133 | 520,564 | +0.02(+1.86%) |
Dec 19, 2002 | 1.115 | 1.137 | 1.103 | 1.112 | 47,324 | -0.00(-0.41%) |
Dec 18, 2002 | 1.146 | 1.160 | 1.081 | 1.117 | 133,723 | -0.05(-4.25%) |
Dec 17, 2002 | 1.119 | 1.171 | 1.112 | 1.167 | 128,513 | +0.06(+5.30%) |
Dec 16, 2002 | 1.108 | 1.109 | 1.089 | 1.108 | 82,491 | +0.00(+0.00%) |
Dec 13, 2002 | 1.130 | 1.130 | 1.103 | 1.108 | 57,744 | -0.02(-1.64%) |
Dec 12, 2002 | 1.163 | 1.165 | 1.107 | 1.126 | 89,003 | -0.03(-2.49%) |
Dec 11, 2002 | 1.146 | 1.162 | 1.142 | 1.155 | 89,872 | +0.02(+1.52%) |
Dec 10, 2002 | 1.118 | 1.145 | 1.117 | 1.138 | 98,989 | +0.02(+1.96%) |
Dec 09, 2002 | 1.177 | 1.177 | 1.116 | 1.116 | 102,463 | -0.05(-4.44%) |
Dec 06, 2002 | 1.094 | 1.170 | 1.093 | 1.168 | 561,810 | +0.04(+3.89%) |
Dec 05, 2002 | 1.170 | 1.170 | 1.115 | 1.124 | 135,025 | -0.05(-4.03%) |
Dec 04, 2002 | 1.184 | 1.184 | 1.165 | 1.171 | 4,553,965 | -0.02(-2.02%) |
Dec 03, 2002 | 1.215 | 1.215 | 1.180 | 1.195 | 229,239 | -0.03(-2.07%) |
Dec 02, 2002 | 1.119 | 1.244 | 1.119 | 1.221 | 455,005 | +0.10(+9.05%) |
Nov 29, 2002 | 1.093 | 1.123 | 1.086 | 1.119 | 37,338 | +0.02(+2.10%) |
Nov 27, 2002 | 1.079 | 1.104 | 1.079 | 1.096 | 52,968 | +0.02(+1.82%) |
Nov 26, 2002 | 1.056 | 1.077 | 1.049 | 1.077 | 118,961 | +0.01(+1.41%) |
Nov 25, 2002 | 1.043 | 1.065 | 1.043 | 1.062 | 200,150 | +0.02(+1.88%) |
Nov 22, 2002 | 1.081 | 1.081 | 1.028 | 1.042 | 290,456 | -0.04(-3.93%) |
Nov 21, 2002 | 1.062 | 1.095 | 1.053 | 1.085 | 383,368 | +0.05(+4.55%) |
Nov 20, 2002 | 0.9962 | 1.038 | 0.9962 | 1.038 | 1,755,332 | +0.06(+6.12%) |
Nov 19, 2002 | 0.9869 | 0.9869 | 0.9720 | 0.9777 | 53,402 | -0.01(-1.28%) |
Nov 18, 2002 | 0.9432 | 1.005 | 0.9432 | 0.9904 | 653,853 | +0.04(+3.74%) |
Nov 15, 2002 | 0.9213 | 0.9697 | 0.9190 | 0.9547 | 50,797 | +0.03(+3.11%) |
Nov 14, 2002 | 0.9236 | 0.9282 | 0.9144 | 0.9259 | 1,328,547 | +0.01(+0.63%) |
Nov 13, 2002 | 0.9040 | 0.9282 | 0.8845 | 0.9202 | 39,509 | +0.01(+0.63%) |
Nov 12, 2002 | 0.9029 | 0.9167 | 0.8983 | 0.9144 | 1,556,484 | +0.02(+2.45%) |
Nov 11, 2002 | 0.9397 | 0.9397 | 0.8925 | 0.8925 | 352,108 | -0.07(-6.96%) |
Nov 08, 2002 | 1.001 | 1.002 | 0.9294 | 0.9593 | 168,022 | -0.04(-3.92%) |
Nov 07, 2002 | 0.9985 | 1.005 | 0.9962 | 0.9985 | 26,918 | -0.04(-4.09%) |
Nov 06, 2002 | 1.033 | 1.042 | 1.001 | 1.041 | 108,107 | +0.01(+1.01%) |
Nov 05, 2002 | 0.9858 | 1.036 | 0.9559 | 1.031 | 80,320 | +0.03(+3.35%) |
Nov 04, 2002 | 0.9904 | 1.020 | 0.9904 | 0.9973 | 1,136,646 | +0.01(+1.29%) |