Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 1.773 | 1.810 | 1.536 | 1.802 | 68,007,032 | +0.02(+1.29%) |
Jan 30, 2003 | 1.797 | 1.802 | 1.779 | 1.779 | 57,535,396 | -0.02(-0.97%) |
Jan 29, 2003 | 1.756 | 1.798 | 1.741 | 1.797 | 79,762,224 | +0.04(+2.04%) |
Jan 28, 2003 | 1.774 | 1.784 | 1.751 | 1.761 | 81,845,320 | -0.01(-0.35%) |
Jan 27, 2003 | 1.775 | 1.798 | 1.765 | 1.767 | 75,202,984 | -0.04(-2.05%) |
Jan 24, 2003 | 1.814 | 1.816 | 1.777 | 1.804 | 74,729,648 | -0.01(-0.62%) |
Jan 23, 2003 | 1.807 | 1.820 | 1.794 | 1.815 | 65,988,580 | +0.01(+0.58%) |
Jan 22, 2003 | 1.783 | 1.821 | 1.783 | 1.805 | 109,636,568 | -0.01(-0.66%) |
Jan 21, 2003 | 1.797 | 1.833 | 1.768 | 1.817 | 119,612,056 | +0.02(+1.22%) |
Jan 17, 2003 | 1.740 | 1.801 | 1.726 | 1.795 | 151,161,840 | +0.09(+5.05%) |
Jan 16, 2003 | 1.750 | 1.750 | 1.695 | 1.708 | 93,856,984 | -0.05(-3.06%) |
Jan 15, 2003 | 1.775 | 1.783 | 1.754 | 1.762 | 52,107,552 | -0.02(-0.92%) |
Jan 14, 2003 | 1.766 | 1.779 | 1.741 | 1.779 | 47,020,760 | +0.01(+0.28%) |
Jan 13, 2003 | 1.766 | 1.794 | 1.759 | 1.774 | 60,243,916 | +0.01(+0.83%) |
Jan 10, 2003 | 1.746 | 1.774 | 1.731 | 1.759 | 59,723,664 | -0.00(-0.22%) |
Jan 09, 2003 | 1.737 | 1.778 | 1.736 | 1.763 | 75,696,128 | +0.04(+2.31%) |
Jan 08, 2003 | 1.731 | 1.748 | 1.702 | 1.723 | 79,181,504 | -0.02(-0.98%) |
Jan 07, 2003 | 1.749 | 1.759 | 1.722 | 1.740 | 74,533,640 | -0.01(-0.59%) |
Jan 06, 2003 | 1.674 | 1.768 | 1.669 | 1.750 | 137,641,552 | +0.07(+4.39%) |
Jan 03, 2003 | 1.669 | 1.679 | 1.652 | 1.677 | 53,299,232 | +0.01(+0.84%) |
Jan 02, 2003 | 1.636 | 1.668 | 1.619 | 1.663 | 80,098,976 | +0.04(+2.26%) |
Dec 31, 2002 | 1.626 | 1.637 | 1.601 | 1.626 | 33,284,652 | +0.00(+0.06%) |
Dec 30, 2002 | 1.618 | 1.640 | 1.609 | 1.625 | 45,414,132 | +0.02(+1.12%) |
Dec 27, 2002 | 1.621 | 1.628 | 1.595 | 1.607 | 34,413,776 | -0.01(-0.86%) |
Dec 26, 2002 | 1.670 | 1.689 | 1.615 | 1.621 | 57,297,560 | -0.05(-2.98%) |
Dec 24, 2002 | 1.677 | 1.680 | 1.659 | 1.671 | 14,686,950 | -0.01(-0.58%) |
Dec 23, 2002 | 1.657 | 1.691 | 1.643 | 1.681 | 36,465,592 | +0.01(+0.37%) |
Dec 20, 2002 | 1.657 | 1.676 | 1.643 | 1.675 | 51,465,316 | +0.03(+1.62%) |
Dec 19, 2002 | 1.662 | 1.683 | 1.633 | 1.648 | 51,574,788 | -0.02(-0.92%) |
Dec 18, 2002 | 1.671 | 1.672 | 1.649 | 1.663 | 41,080,088 | -0.02(-1.03%) |
Dec 17, 2002 | 1.659 | 1.692 | 1.657 | 1.681 | 56,463,488 | +0.02(+1.17%) |
Dec 16, 2002 | 1.628 | 1.664 | 1.619 | 1.661 | 52,181,576 | +0.04(+2.77%) |
Dec 13, 2002 | 1.634 | 1.647 | 1.611 | 1.616 | 60,336,708 | -0.03(-1.92%) |
Dec 12, 2002 | 1.633 | 1.649 | 1.627 | 1.648 | 50,616,652 | +0.03(+1.69%) |
Dec 11, 2002 | 1.625 | 1.650 | 1.605 | 1.621 | 48,307,316 | -0.01(-0.89%) |
Dec 10, 2002 | 1.625 | 1.653 | 1.617 | 1.635 | 42,477,160 | +0.02(+1.08%) |
Dec 09, 2002 | 1.634 | 1.641 | 1.612 | 1.618 | 56,506,236 | -0.03(-1.56%) |
Dec 06, 2002 | 1.590 | 1.646 | 1.585 | 1.643 | 90,363,272 | +0.02(+1.02%) |
Dec 05, 2002 | 1.645 | 1.645 | 1.620 | 1.627 | 49,946,264 | -0.01(-0.59%) |
Dec 04, 2002 | 1.638 | 1.650 | 1.609 | 1.637 | 62,307,200 | -0.02(-0.93%) |
Dec 03, 2002 | 1.680 | 1.683 | 1.645 | 1.652 | 65,157,636 | -0.04(-2.63%) |
Dec 02, 2002 | 1.674 | 1.699 | 1.666 | 1.696 | 67,318,928 | +0.03(+1.62%) |
Nov 27, 2002 | 1.641 | 1.679 | 1.641 | 1.669 | 49,399,948 | +0.05(+3.08%) |
Nov 26, 2002 | 1.648 | 1.650 | 1.614 | 1.620 | 47,447,180 | -0.04(-2.12%) |
Nov 25, 2002 | 1.683 | 1.685 | 1.637 | 1.655 | 61,694,156 | -0.03(-1.55%) |
Nov 22, 2002 | 1.641 | 1.690 | 1.638 | 1.681 | 68,864,040 | +0.02(+1.36%) |
Nov 21, 2002 | 1.620 | 1.659 | 1.607 | 1.658 | 93,769,408 | +0.04(+2.66%) |
Nov 20, 2002 | 1.564 | 1.624 | 1.560 | 1.615 | 61,832,820 | +0.05(+3.42%) |
Nov 19, 2002 | 1.608 | 1.616 | 1.556 | 1.562 | 89,746,056 | -0.06(-3.71%) |
Nov 18, 2002 | 1.594 | 1.653 | 1.592 | 1.622 | 90,044,232 | +0.04(+2.53%) |
Nov 15, 2002 | 1.556 | 1.585 | 1.535 | 1.582 | 44,096,300 | +0.02(+1.24%) |
Nov 14, 2002 | 1.531 | 1.564 | 1.530 | 1.562 | 46,956,120 | +0.05(+3.22%) |
Nov 13, 2002 | 1.496 | 1.522 | 1.487 | 1.514 | 48,582,560 | +0.01(+0.54%) |
Nov 12, 2002 | 1.494 | 1.524 | 1.487 | 1.506 | 39,350,436 | +0.02(+1.47%) |
Nov 11, 2002 | 1.529 | 1.530 | 1.481 | 1.484 | 47,326,240 | -0.05(-3.13%) |
Nov 08, 2002 | 1.513 | 1.544 | 1.513 | 1.532 | 44,751,044 | +0.01(+0.35%) |
Nov 07, 2002 | 1.556 | 1.562 | 1.508 | 1.526 | 65,914,556 | -0.06(-3.55%) |
Nov 06, 2002 | 1.578 | 1.591 | 1.552 | 1.583 | 54,777,624 | -0.00(-0.18%) |
Nov 05, 2002 | 1.547 | 1.587 | 1.547 | 1.585 | 46,412,932 | +0.03(+1.83%) |
Nov 04, 2002 | 1.555 | 1.594 | 1.551 | 1.557 | 74,855,800 | +0.00(+0.22%) |