Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 1.437 | 1.477 | 1.422 | 1.422 | 16,545 | +0.02(+1.08%) |
Jan 30, 2003 | 1.442 | 1.427 | 1.401 | 1.406 | 9,257 | -0.04(-2.46%) |
Jan 29, 2003 | 1.437 | 1.447 | 1.432 | 1.442 | 7,090 | -0.03(-1.73%) |
Jan 28, 2003 | 1.472 | 1.493 | 1.376 | 1.467 | 15,560 | -0.01(-0.69%) |
Jan 27, 2003 | 1.482 | 1.503 | 1.467 | 1.477 | 18,121 | -0.03(-1.69%) |
Jan 24, 2003 | 1.488 | 1.548 | 1.467 | 1.503 | 38,015 | +0.00(+0.31%) |
Jan 23, 2003 | 1.559 | 1.559 | 1.488 | 1.498 | 34,666 | -0.02(-1.63%) |
Jan 22, 2003 | 1.482 | 1.548 | 1.472 | 1.523 | 61,651 | +0.03(+2.04%) |
Jan 21, 2003 | 1.498 | 1.498 | 1.472 | 1.493 | 41,560 | +0.01(+0.34%) |
Jan 17, 2003 | 1.493 | 1.493 | 1.467 | 1.488 | 32,105 | +0.02(+1.38%) |
Jan 16, 2003 | 1.452 | 1.493 | 1.447 | 1.467 | 34,272 | -0.01(-0.35%) |
Jan 15, 2003 | 1.498 | 1.513 | 1.467 | 1.472 | 44,121 | -0.03(-1.70%) |
Jan 14, 2003 | 1.513 | 1.523 | 1.498 | 1.498 | 68,151 | +0.00(+0.00%) |
Jan 13, 2003 | 1.523 | 1.548 | 1.452 | 1.498 | 32,499 | -0.05(-2.96%) |
Jan 10, 2003 | 1.523 | 1.548 | 1.498 | 1.543 | 57,515 | +0.02(+1.33%) |
Jan 09, 2003 | 1.447 | 1.523 | 1.447 | 1.523 | 175,302 | +0.08(+5.26%) |
Jan 08, 2003 | 1.442 | 1.472 | 1.427 | 1.447 | 32,499 | -0.02(-1.04%) |
Jan 07, 2003 | 1.406 | 1.462 | 1.406 | 1.462 | 173,529 | +0.06(+4.35%) |
Jan 06, 2003 | 1.401 | 1.427 | 1.366 | 1.401 | 54,954 | +0.00(+0.00%) |
Jan 03, 2003 | 1.396 | 1.432 | 1.396 | 1.401 | 34,075 | +0.01(+0.73%) |
Jan 02, 2003 | 1.432 | 1.432 | 1.391 | 1.391 | 95,333 | -0.01(-0.36%) |
Dec 31, 2002 | 1.330 | 1.422 | 1.320 | 1.396 | 111,681 | +0.09(+6.59%) |
Dec 30, 2002 | 1.422 | 1.437 | 1.264 | 1.310 | 148,317 | -0.11(-7.86%) |
Dec 27, 2002 | 1.396 | 1.437 | 1.396 | 1.422 | 52,590 | +0.00(+0.00%) |
Dec 26, 2002 | 1.396 | 1.432 | 1.381 | 1.422 | 37,424 | -0.01(-0.36%) |
Dec 24, 2002 | 1.391 | 1.432 | 1.386 | 1.427 | 52,196 | +0.04(+2.93%) |
Dec 23, 2002 | 1.356 | 1.416 | 1.356 | 1.386 | 48,257 | -0.04(-2.50%) |
Dec 20, 2002 | 1.356 | 1.432 | 1.356 | 1.422 | 38,802 | +0.07(+5.26%) |
Dec 19, 2002 | 1.422 | 1.422 | 1.345 | 1.350 | 74,454 | -0.04(-2.56%) |
Dec 18, 2002 | 1.340 | 1.427 | 1.340 | 1.386 | 32,893 | +0.04(+3.02%) |
Dec 17, 2002 | 1.335 | 1.391 | 1.330 | 1.345 | 50,818 | -0.02(-1.49%) |
Dec 16, 2002 | 1.396 | 1.406 | 1.269 | 1.366 | 86,863 | -0.01(-0.74%) |
Dec 13, 2002 | 1.371 | 1.416 | 1.320 | 1.376 | 38,605 | +0.01(+0.74%) |
Dec 12, 2002 | 1.310 | 1.396 | 1.310 | 1.366 | 54,954 | -0.01(-0.37%) |
Dec 11, 2002 | 1.300 | 1.376 | 1.300 | 1.371 | 82,924 | +0.07(+5.47%) |
Dec 10, 2002 | 1.406 | 1.422 | 1.249 | 1.300 | 156,393 | -0.12(-8.57%) |
Dec 09, 2002 | 1.432 | 1.467 | 1.371 | 1.422 | 72,287 | -0.01(-0.39%) |
Dec 06, 2002 | 1.472 | 1.472 | 1.427 | 1.427 | 36,636 | -0.04(-2.73%) |
Dec 05, 2002 | 1.432 | 1.472 | 1.422 | 1.467 | 54,954 | +0.01(+0.70%) |
Dec 04, 2002 | 1.482 | 1.482 | 1.406 | 1.457 | 72,681 | -0.04(-2.38%) |
Dec 03, 2002 | 1.488 | 1.508 | 1.462 | 1.493 | 102,423 | +0.01(+0.68%) |
Dec 02, 2002 | 1.452 | 1.488 | 1.427 | 1.482 | 90,802 | +0.02(+1.04%) |
Nov 29, 2002 | 1.432 | 1.467 | 1.432 | 1.467 | 6,303 | +0.00(+0.00%) |
Nov 27, 2002 | 1.447 | 1.447 | 1.437 | 1.467 | 70,908 | -0.01(-0.35%) |
Nov 26, 2002 | 1.447 | 1.472 | 1.422 | 1.472 | 56,530 | +0.01(+0.69%) |
Nov 25, 2002 | 1.406 | 1.462 | 1.391 | 1.462 | 102,620 | +0.02(+1.05%) |
Nov 22, 2002 | 1.457 | 1.488 | 1.411 | 1.447 | 71,499 | -0.01(-0.35%) |
Nov 21, 2002 | 1.447 | 1.493 | 1.396 | 1.452 | 98,090 | +0.04(+2.51%) |
Nov 20, 2002 | 1.396 | 1.442 | 1.381 | 1.416 | 38,802 | +0.02(+1.09%) |
Nov 19, 2002 | 1.320 | 1.401 | 1.315 | 1.401 | 103,211 | +0.08(+6.15%) |
Nov 18, 2002 | 1.325 | 1.340 | 1.320 | 1.320 | 9,454 | -0.01(-0.38%) |
Nov 15, 2002 | 1.325 | 1.345 | 1.320 | 1.325 | 11,030 | -0.02(-1.14%) |
Nov 14, 2002 | 1.300 | 1.345 | 1.269 | 1.340 | 18,712 | +0.03(+2.33%) |
Nov 13, 2002 | 1.320 | 1.330 | 1.269 | 1.310 | 37,227 | -0.01(-0.77%) |
Nov 12, 2002 | 1.345 | 1.353 | 1.320 | 1.320 | 100,651 | -0.03(-1.89%) |
Nov 11, 2002 | 1.386 | 1.386 | 1.345 | 1.345 | 19,302 | -0.02(-1.12%) |
Nov 08, 2002 | 1.315 | 1.386 | 1.315 | 1.361 | 77,211 | +0.04(+3.08%) |
Nov 07, 2002 | 1.295 | 1.321 | 1.295 | 1.320 | 10,439 | +0.05(+4.00%) |
Nov 06, 2002 | 1.229 | 1.335 | 1.229 | 1.269 | 24,227 | +0.04(+3.31%) |
Nov 05, 2002 | 1.218 | 1.295 | 1.218 | 1.229 | 33,287 | -0.03(-2.02%) |
Nov 04, 2002 | 1.264 | 1.274 | 1.254 | 1.254 | 10,242 | +0.01(+0.82%) |