Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 1.080 | 1.109 | 1.080 | 1.099 | 980,600 | +0.02(+1.75%) |
Jan 30, 2003 | 1.093 | 1.096 | 1.071 | 1.080 | 3,879,157 | -0.02(-1.44%) |
Jan 29, 2003 | 1.061 | 1.102 | 1.061 | 1.096 | 781,554 | +0.03(+2.50%) |
Jan 28, 2003 | 1.057 | 1.071 | 1.054 | 1.069 | 1,083,620 | +0.02(+1.49%) |
Jan 27, 2003 | 1.050 | 1.055 | 1.038 | 1.054 | 117,646 | -0.01(-0.74%) |
Jan 24, 2003 | 1.096 | 1.096 | 1.057 | 1.061 | 380,920 | -0.02(-1.75%) |
Jan 23, 2003 | 1.085 | 1.087 | 1.074 | 1.080 | 597,771 | -0.01(-1.29%) |
Jan 22, 2003 | 1.118 | 1.118 | 1.093 | 1.094 | 2,447,685 | -0.02(-2.11%) |
Jan 21, 2003 | 1.120 | 1.124 | 1.116 | 1.118 | 1,535,764 | +0.05(+4.40%) |
Jan 17, 2003 | 1.069 | 1.072 | 1.061 | 1.071 | 321,779 | +0.00(+0.00%) |
Jan 16, 2003 | 1.060 | 1.096 | 1.049 | 1.071 | 1,346,258 | +0.02(+1.64%) |
Jan 15, 2003 | 1.024 | 1.054 | 1.024 | 1.054 | 1,035,290 | +0.03(+2.76%) |
Jan 14, 2003 | 1.041 | 1.041 | 1.021 | 1.025 | 336,405 | -0.01(-1.21%) |
Jan 13, 2003 | 1.054 | 1.055 | 1.027 | 1.038 | 303,337 | +0.02(+1.54%) |
Jan 10, 2003 | 0.9844 | 1.030 | 0.9844 | 1.022 | 858,502 | +0.04(+4.33%) |
Jan 09, 2003 | 0.9671 | 0.9844 | 0.9655 | 0.9797 | 463,591 | +0.02(+2.13%) |
Jan 08, 2003 | 0.9828 | 0.9828 | 0.9529 | 0.9592 | 361,842 | -0.03(-2.87%) |
Jan 07, 2003 | 1.006 | 1.006 | 0.9750 | 0.9875 | 249,919 | -0.03(-2.94%) |
Jan 06, 2003 | 0.9781 | 1.027 | 0.9750 | 1.017 | 414,624 | +0.04(+4.19%) |
Jan 03, 2003 | 1.003 | 1.003 | 0.9765 | 0.9765 | 501,746 | -0.03(-3.27%) |
Jan 02, 2003 | 1.022 | 1.024 | 1.005 | 1.010 | 197,137 | -0.01(-1.23%) |
Dec 31, 2002 | 1.014 | 1.022 | 0.9907 | 1.022 | 126,549 | +0.00(+0.00%) |
Dec 30, 2002 | 1.032 | 1.039 | 1.011 | 1.022 | 90,937 | -0.01(-0.91%) |
Dec 27, 2002 | 1.022 | 1.038 | 1.006 | 1.032 | 280,444 | +0.02(+1.70%) |
Dec 26, 2002 | 1.038 | 1.054 | 1.014 | 1.014 | 57,869 | -0.01(-0.77%) |
Dec 24, 2002 | 1.027 | 1.027 | 0.9985 | 1.022 | 103,020 | -0.00(-0.31%) |
Dec 23, 2002 | 1.046 | 1.046 | 1.022 | 1.025 | 532,907 | -0.03(-2.69%) |
Dec 20, 2002 | 1.022 | 1.058 | 1.022 | 1.054 | 295,706 | +0.03(+2.45%) |
Dec 19, 2002 | 1.011 | 1.032 | 1.011 | 1.028 | 703,971 | +0.00(+0.15%) |
Dec 18, 2002 | 1.054 | 1.054 | 1.021 | 1.027 | 2,700,784 | -0.03(-2.54%) |
Dec 17, 2002 | 1.046 | 1.054 | 1.038 | 1.054 | 1,506,512 | +0.01(+0.75%) |
Dec 16, 2002 | 1.093 | 1.093 | 1.038 | 1.046 | 920,187 | -0.06(-5.00%) |
Dec 13, 2002 | 1.047 | 1.101 | 1.035 | 1.101 | 2,400,626 | +0.05(+5.10%) |
Dec 12, 2002 | 0.9750 | 1.054 | 0.9734 | 1.047 | 2,911,912 | +0.07(+7.42%) |
Dec 11, 2002 | 0.9671 | 0.9750 | 0.9514 | 0.9750 | 3,803,482 | +0.05(+5.08%) |
Dec 10, 2002 | 0.9136 | 0.9388 | 0.9121 | 0.9278 | 893,478 | +0.01(+1.55%) |
Dec 09, 2002 | 0.9121 | 0.9199 | 0.9121 | 0.9136 | 153,894 | +0.00(+0.35%) |
Dec 06, 2002 | 0.9199 | 0.9309 | 0.8963 | 0.9105 | 180,603 | -0.02(-1.86%) |
Dec 05, 2002 | 0.8963 | 0.9278 | 0.8932 | 0.9278 | 359,934 | +0.04(+4.42%) |
Dec 04, 2002 | 0.9121 | 0.9136 | 0.8806 | 0.8885 | 765,656 | -0.03(-3.09%) |
Dec 03, 2002 | 0.9278 | 0.9356 | 0.8979 | 0.9168 | 167,884 | -0.01(-1.19%) |
Dec 02, 2002 | 0.9294 | 0.9435 | 0.9262 | 0.9278 | 600,951 | -0.02(-1.67%) |
Nov 29, 2002 | 0.9419 | 0.9435 | 0.9309 | 0.9435 | 116,374 | +0.00(+0.33%) |
Nov 27, 2002 | 0.9671 | 0.9671 | 0.8963 | 0.9404 | 8,475,642 | -0.02(-1.64%) |
Nov 26, 2002 | 0.9498 | 0.9608 | 0.9498 | 0.9561 | 1,247,689 | +0.01(+0.66%) |
Nov 25, 2002 | 0.8617 | 0.9592 | 0.8617 | 0.9498 | 3,217,793 | +0.00(+0.00%) |
Nov 22, 2002 | 0.8649 | 0.9514 | 0.8633 | 0.9498 | 2,723,041 | +0.12(+14.18%) |
Nov 21, 2002 | 0.8334 | 0.8334 | 0.8224 | 0.8319 | 534,815 | +0.01(+0.76%) |
Nov 20, 2002 | 0.8020 | 0.8287 | 0.8020 | 0.8256 | 1,513,507 | +0.02(+2.54%) |
Nov 19, 2002 | 0.8146 | 0.8146 | 0.8004 | 0.8051 | 781,554 | -0.01(-1.16%) |
Nov 18, 2002 | 0.8177 | 0.8240 | 0.8098 | 0.8146 | 1,244,510 | -0.00(-0.19%) |
Nov 15, 2002 | 0.8130 | 0.8240 | 0.8067 | 0.8161 | 1,849,277 | +0.01(+0.78%) |
Nov 14, 2002 | 0.7941 | 0.8177 | 0.7863 | 0.8098 | 3,900,779 | +0.05(+5.97%) |
Nov 13, 2002 | 0.7705 | 0.7705 | 0.7454 | 0.7642 | 696,976 | +0.00(+0.41%) |
Nov 12, 2002 | 0.7705 | 0.7910 | 0.7391 | 0.7611 | 4,157,058 | -0.08(-9.53%) |
Nov 11, 2002 | 0.8665 | 0.8743 | 0.8413 | 0.8413 | 129,093 | -0.03(-3.25%) |
Nov 08, 2002 | 0.8649 | 0.8885 | 0.8649 | 0.8696 | 301,429 | +0.02(+2.41%) |
Nov 07, 2002 | 0.8885 | 0.8885 | 0.8429 | 0.8492 | 228,933 | -0.04(-4.42%) |
Nov 06, 2002 | 0.8853 | 0.8932 | 0.8806 | 0.8885 | 262,638 | +0.01(+0.71%) |
Nov 05, 2002 | 0.9309 | 0.9309 | 0.8806 | 0.8822 | 394,275 | -0.05(-5.71%) |
Nov 04, 2002 | 0.9482 | 0.9482 | 0.9168 | 0.9356 | 958,978 | -0.01(-0.83%) |