Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 1.608 | 1.653 | 1.591 | 1.591 | 14,783 | +0.02(+1.08%) |
Jan 30, 2003 | 1.614 | 1.597 | 1.568 | 1.574 | 8,271 | -0.04(-2.47%) |
Jan 29, 2003 | 1.608 | 1.619 | 1.602 | 1.614 | 6,335 | -0.03(-1.73%) |
Jan 28, 2003 | 1.648 | 1.670 | 1.540 | 1.642 | 13,903 | -0.01(-0.69%) |
Jan 27, 2003 | 1.659 | 1.682 | 1.642 | 1.653 | 16,191 | -0.03(-1.69%) |
Jan 24, 2003 | 1.665 | 1.733 | 1.642 | 1.682 | 33,967 | +0.01(+0.30%) |
Jan 23, 2003 | 1.744 | 1.744 | 1.665 | 1.677 | 30,975 | -0.03(-1.63%) |
Jan 22, 2003 | 1.659 | 1.733 | 1.648 | 1.705 | 55,086 | +0.03(+2.04%) |
Jan 21, 2003 | 1.676 | 1.676 | 1.648 | 1.670 | 37,135 | +0.01(+0.34%) |
Jan 17, 2003 | 1.670 | 1.670 | 1.642 | 1.665 | 28,687 | +0.02(+1.38%) |
Jan 16, 2003 | 1.625 | 1.670 | 1.619 | 1.642 | 30,623 | -0.01(-0.34%) |
Jan 15, 2003 | 1.676 | 1.693 | 1.642 | 1.648 | 39,423 | -0.03(-1.69%) |
Jan 14, 2003 | 1.693 | 1.705 | 1.676 | 1.676 | 60,894 | +0.00(+0.00%) |
Jan 13, 2003 | 1.705 | 1.733 | 1.625 | 1.676 | 29,039 | -0.05(-2.96%) |
Jan 10, 2003 | 1.705 | 1.733 | 1.676 | 1.727 | 51,390 | +0.02(+1.33%) |
Jan 09, 2003 | 1.619 | 1.705 | 1.619 | 1.705 | 156,636 | +0.09(+5.26%) |
Jan 08, 2003 | 1.614 | 1.648 | 1.597 | 1.619 | 29,039 | -0.02(-1.04%) |
Jan 07, 2003 | 1.574 | 1.636 | 1.574 | 1.636 | 155,052 | +0.07(+4.35%) |
Jan 06, 2003 | 1.568 | 1.597 | 1.528 | 1.568 | 49,103 | +0.00(+0.00%) |
Jan 03, 2003 | 1.563 | 1.602 | 1.563 | 1.568 | 30,447 | +0.01(+0.73%) |
Jan 02, 2003 | 1.602 | 1.602 | 1.557 | 1.557 | 85,182 | -0.01(-0.36%) |
Dec 31, 2002 | 1.489 | 1.591 | 1.477 | 1.563 | 99,790 | +0.10(+6.59%) |
Dec 30, 2002 | 1.591 | 1.608 | 1.415 | 1.466 | 132,525 | -0.12(-7.86%) |
Dec 27, 2002 | 1.563 | 1.608 | 1.563 | 1.591 | 46,991 | +0.00(+0.00%) |
Dec 26, 2002 | 1.563 | 1.602 | 1.545 | 1.591 | 33,439 | -0.01(-0.36%) |
Dec 24, 2002 | 1.557 | 1.602 | 1.551 | 1.597 | 46,639 | +0.05(+2.93%) |
Dec 23, 2002 | 1.517 | 1.585 | 1.517 | 1.551 | 43,119 | -0.04(-2.50%) |
Dec 20, 2002 | 1.517 | 1.602 | 1.517 | 1.591 | 34,671 | +0.08(+5.26%) |
Dec 19, 2002 | 1.591 | 1.591 | 1.506 | 1.511 | 66,526 | -0.04(-2.56%) |
Dec 18, 2002 | 1.500 | 1.597 | 1.500 | 1.551 | 29,391 | +0.05(+3.02%) |
Dec 17, 2002 | 1.494 | 1.557 | 1.489 | 1.506 | 45,407 | -0.02(-1.49%) |
Dec 16, 2002 | 1.563 | 1.574 | 1.420 | 1.528 | 77,614 | -0.01(-0.74%) |
Dec 13, 2002 | 1.534 | 1.585 | 1.477 | 1.540 | 34,495 | +0.01(+0.74%) |
Dec 12, 2002 | 1.466 | 1.563 | 1.466 | 1.528 | 49,103 | -0.01(-0.37%) |
Dec 11, 2002 | 1.455 | 1.540 | 1.455 | 1.534 | 74,094 | +0.08(+5.47%) |
Dec 10, 2002 | 1.574 | 1.591 | 1.398 | 1.455 | 139,741 | -0.14(-8.57%) |
Dec 09, 2002 | 1.602 | 1.642 | 1.534 | 1.591 | 64,590 | -0.01(-0.39%) |
Dec 06, 2002 | 1.648 | 1.648 | 1.597 | 1.597 | 32,735 | -0.04(-2.73%) |
Dec 05, 2002 | 1.602 | 1.648 | 1.591 | 1.642 | 49,103 | +0.01(+0.70%) |
Dec 04, 2002 | 1.659 | 1.659 | 1.574 | 1.631 | 64,942 | -0.04(-2.38%) |
Dec 03, 2002 | 1.665 | 1.688 | 1.636 | 1.670 | 91,518 | +0.01(+0.69%) |
Dec 02, 2002 | 1.625 | 1.665 | 1.597 | 1.659 | 81,134 | +0.02(+1.04%) |
Nov 29, 2002 | 1.602 | 1.642 | 1.602 | 1.642 | 5,631 | +0.00(+0.00%) |
Nov 27, 2002 | 1.619 | 1.619 | 1.608 | 1.642 | 63,358 | -0.01(-0.34%) |
Nov 26, 2002 | 1.619 | 1.648 | 1.591 | 1.648 | 50,511 | +0.01(+0.69%) |
Nov 25, 2002 | 1.574 | 1.636 | 1.557 | 1.636 | 91,694 | +0.02(+1.05%) |
Nov 22, 2002 | 1.631 | 1.665 | 1.580 | 1.619 | 63,886 | -0.01(-0.35%) |
Nov 21, 2002 | 1.619 | 1.670 | 1.563 | 1.625 | 87,646 | +0.04(+2.51%) |
Nov 20, 2002 | 1.563 | 1.614 | 1.545 | 1.585 | 34,671 | +0.02(+1.09%) |
Nov 19, 2002 | 1.477 | 1.568 | 1.472 | 1.568 | 92,222 | +0.09(+6.15%) |
Nov 18, 2002 | 1.483 | 1.500 | 1.477 | 1.477 | 8,447 | -0.01(-0.38%) |
Nov 15, 2002 | 1.483 | 1.506 | 1.477 | 1.483 | 9,855 | -0.02(-1.14%) |
Nov 14, 2002 | 1.455 | 1.506 | 1.420 | 1.500 | 16,719 | +0.03(+2.33%) |
Nov 13, 2002 | 1.477 | 1.489 | 1.420 | 1.466 | 33,263 | -0.01(-0.77%) |
Nov 12, 2002 | 1.506 | 1.514 | 1.477 | 1.477 | 89,934 | -0.03(-1.89%) |
Nov 11, 2002 | 1.551 | 1.551 | 1.506 | 1.506 | 17,247 | -0.02(-1.12%) |
Nov 08, 2002 | 1.472 | 1.551 | 1.472 | 1.523 | 68,990 | +0.05(+3.08%) |
Nov 07, 2002 | 1.449 | 1.478 | 1.449 | 1.477 | 9,327 | +0.06(+4.00%) |
Nov 06, 2002 | 1.375 | 1.494 | 1.375 | 1.420 | 21,647 | +0.05(+3.31%) |
Nov 05, 2002 | 1.364 | 1.449 | 1.364 | 1.375 | 29,743 | -0.03(-2.02%) |
Nov 04, 2002 | 1.415 | 1.426 | 1.403 | 1.403 | 9,151 | +0.01(+0.82%) |