Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 1.427 | 1.427 | 1.427 | 1.427 | 353 | -0.01(-0.40%) |
Jan 30, 2003 | 1.359 | 1.432 | 1.359 | 1.432 | 28,438 | -0.01(-0.39%) |
Jan 29, 2003 | 1.438 | 1.444 | 1.415 | 1.438 | 1,942 | +0.02(+1.20%) |
Jan 28, 2003 | 1.444 | 1.466 | 1.415 | 1.421 | 102,272 | -0.02(-1.57%) |
Jan 27, 2003 | 1.438 | 1.444 | 1.438 | 1.444 | 883 | +0.01(+0.79%) |
Jan 24, 2003 | 1.410 | 1.432 | 1.410 | 1.432 | 32,677 | +0.02(+1.20%) |
Jan 23, 2003 | 1.387 | 1.421 | 1.387 | 1.415 | 150,847 | +0.00(+0.00%) |
Jan 22, 2003 | 1.410 | 1.415 | 1.410 | 1.415 | 7,418 | +0.00(+0.00%) |
Jan 21, 2003 | 1.500 | 1.529 | 1.387 | 1.415 | 52,460 | -0.14(-9.09%) |
Jan 17, 2003 | 1.585 | 1.585 | 1.557 | 1.557 | 11,304 | -0.06(-3.51%) |
Jan 16, 2003 | 1.613 | 1.613 | 1.613 | 1.613 | 2,119 | +0.00(+0.00%) |
Jan 15, 2003 | 1.613 | 1.613 | 1.613 | 1.613 | 8,831 | +0.00(+0.00%) |
Jan 14, 2003 | 1.613 | 1.613 | 1.585 | 1.613 | 7,771 | +0.00(+0.00%) |
Jan 13, 2003 | 1.529 | 1.613 | 1.529 | 1.613 | 17,840 | +0.09(+5.95%) |
Jan 10, 2003 | 1.410 | 1.619 | 1.410 | 1.523 | 71,184 | +0.11(+7.60%) |
Jan 09, 2003 | 1.359 | 1.415 | 1.330 | 1.415 | 274,492 | +0.00(+0.00%) |
Jan 08, 2003 | 1.415 | 1.415 | 1.415 | 1.415 | 89,554 | +0.00(+0.00%) |
Jan 07, 2003 | 1.415 | 1.415 | 1.415 | 1.415 | 8,831 | -0.01(-0.40%) |
Jan 06, 2003 | 1.421 | 1.421 | 1.421 | 1.421 | 8,478 | +0.01(+0.40%) |
Jan 03, 2003 | 1.387 | 1.415 | 1.387 | 1.415 | 4,415 | +0.03(+2.04%) |
Jan 02, 2003 | 1.313 | 1.387 | 1.313 | 1.387 | 2,119 | +0.06(+4.70%) |
Dec 31, 2002 | 1.302 | 1.325 | 1.302 | 1.325 | 1,059 | +0.02(+1.74%) |
Dec 30, 2002 | 1.274 | 1.308 | 1.274 | 1.302 | 17,133 | +0.08(+6.98%) |
Dec 27, 2002 | 1.240 | 1.240 | 1.183 | 1.217 | 7,595 | -0.04(-3.15%) |
Dec 26, 2002 | 1.246 | 1.257 | 1.246 | 1.257 | 3,885 | +0.01(+0.91%) |
Dec 24, 2002 | 1.246 | 1.246 | 1.246 | 1.246 | 0 | +0.00(+0.00%) |
Dec 23, 2002 | 1.246 | 1.246 | 1.246 | 1.246 | 1,942 | +0.00(+0.00%) |
Dec 20, 2002 | 1.274 | 1.274 | 1.229 | 1.246 | 11,304 | +0.03(+2.33%) |
Dec 19, 2002 | 1.217 | 1.246 | 1.212 | 1.217 | 101,565 | +0.03(+2.38%) |
Dec 18, 2002 | 1.229 | 1.240 | 1.189 | 1.189 | 8,125 | -0.03(-2.33%) |
Dec 17, 2002 | 1.217 | 1.223 | 1.217 | 1.217 | 209,313 | +0.00(+0.00%) |
Dec 16, 2002 | 1.144 | 1.217 | 1.144 | 1.217 | 31,971 | +0.08(+7.50%) |
Dec 13, 2002 | 1.138 | 1.138 | 1.132 | 1.132 | 1,466,608 | +0.00(+0.00%) |
Dec 12, 2002 | 1.161 | 1.200 | 1.132 | 1.132 | 364,929 | +0.00(+0.00%) |
Dec 11, 2002 | 1.132 | 1.132 | 1.132 | 1.132 | 7,418 | -0.02(-1.48%) |
Dec 10, 2002 | 1.161 | 1.161 | 1.144 | 1.149 | 21,019 | +0.01(+0.50%) |
Dec 09, 2002 | 1.132 | 1.144 | 1.132 | 1.144 | 26,495 | +0.01(+1.00%) |
Dec 06, 2002 | 1.110 | 1.132 | 1.110 | 1.132 | 33,737 | +0.00(+0.00%) |
Dec 05, 2002 | 1.132 | 1.132 | 1.132 | 1.132 | 883,533 | +0.00(+0.00%) |
Dec 04, 2002 | 1.132 | 1.132 | 1.132 | 1.132 | 355,214 | +0.00(+0.00%) |
Dec 03, 2002 | 1.132 | 1.132 | 1.132 | 1.132 | 0 | +0.00(+0.00%) |
Dec 02, 2002 | 1.132 | 1.132 | 1.104 | 1.132 | 10,951 | +0.02(+2.04%) |
Nov 27, 2002 | 1.081 | 1.110 | 1.081 | 1.110 | 1,059 | +0.03(+3.16%) |
Nov 26, 2002 | 1.127 | 1.127 | 1.076 | 1.076 | 19,429 | -0.05(-4.52%) |
Nov 25, 2002 | 1.132 | 1.132 | 1.127 | 1.127 | 12,011 | -0.01(-0.99%) |
Nov 22, 2002 | 1.127 | 1.149 | 1.127 | 1.138 | 335,785 | +0.01(+0.50%) |
Nov 21, 2002 | 1.098 | 1.161 | 1.098 | 1.132 | 31,617 | +0.06(+5.82%) |
Nov 20, 2002 | 1.070 | 1.070 | 1.070 | 1.070 | 176 | -0.01(-0.53%) |
Nov 19, 2002 | 1.047 | 1.076 | 1.047 | 1.076 | 6,005 | -0.03(-2.56%) |
Nov 18, 2002 | 1.127 | 1.132 | 1.076 | 1.104 | 25,965 | -0.01(-1.01%) |
Nov 15, 2002 | 1.047 | 1.138 | 1.047 | 1.115 | 45,925 | +0.08(+7.65%) |
Nov 14, 2002 | 1.036 | 1.036 | 1.036 | 1.036 | 3,885 | -0.01(-0.54%) |
Nov 13, 2002 | 1.047 | 1.081 | 1.042 | 1.042 | 26,848 | -0.06(-5.64%) |
Nov 12, 2002 | 1.104 | 1.104 | 1.104 | 1.104 | 8,831 | +0.03(+2.63%) |
Nov 11, 2002 | 1.132 | 1.144 | 1.076 | 1.076 | 22,256 | -0.06(-5.00%) |
Nov 08, 2002 | 1.155 | 1.155 | 1.132 | 1.132 | 353 | -0.02(-1.96%) |
Nov 07, 2002 | 1.132 | 1.155 | 1.110 | 1.155 | 4,592 | -0.01(-0.49%) |
Nov 06, 2002 | 1.121 | 1.161 | 1.121 | 1.161 | 12,011 | +0.05(+4.59%) |
Nov 05, 2002 | 1.104 | 1.223 | 1.104 | 1.110 | 51,047 | -0.05(-4.39%) |
Nov 04, 2002 | 1.070 | 1.183 | 1.070 | 1.161 | 21,196 | +0.11(+10.81%) |