Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 1.116 | 1.135 | 1.111 | 1.127 | 69,096 | +0.00(+0.31%) |
Jan 30, 2003 | 1.158 | 1.165 | 1.117 | 1.123 | 24,462 | -0.03(-2.82%) |
Jan 29, 2003 | 1.157 | 1.165 | 1.141 | 1.156 | 425,309 | -0.01(-1.10%) |
Jan 28, 2003 | 1.141 | 1.177 | 1.128 | 1.169 | 172,956 | +0.03(+2.66%) |
Jan 27, 2003 | 1.157 | 1.157 | 1.135 | 1.138 | 128,751 | -0.03(-2.59%) |
Jan 24, 2003 | 1.194 | 1.212 | 1.169 | 1.169 | 115,447 | -0.02(-1.95%) |
Jan 23, 2003 | 1.188 | 1.217 | 1.188 | 1.192 | 135,189 | +0.01(+0.89%) |
Jan 22, 2003 | 1.157 | 1.188 | 1.157 | 1.181 | 119,739 | +0.02(+2.01%) |
Jan 21, 2003 | 1.177 | 1.183 | 1.157 | 1.158 | 189,265 | -0.03(-2.93%) |
Jan 17, 2003 | 1.174 | 1.199 | 1.162 | 1.193 | 1,070,356 | +0.00(+0.10%) |
Jan 16, 2003 | 1.169 | 1.196 | 1.169 | 1.192 | 986,667 | +0.02(+1.39%) |
Jan 15, 2003 | 1.164 | 1.194 | 1.156 | 1.176 | 156,218 | +0.01(+1.10%) |
Jan 14, 2003 | 1.078 | 1.167 | 1.078 | 1.163 | 216,302 | +0.08(+7.54%) |
Jan 13, 2003 | 1.108 | 1.114 | 1.071 | 1.081 | 160,939 | -0.03(-2.83%) |
Jan 10, 2003 | 1.118 | 1.120 | 1.102 | 1.113 | 138,622 | -0.01(-1.04%) |
Jan 09, 2003 | 1.134 | 1.138 | 1.117 | 1.124 | 89,697 | +0.01(+0.52%) |
Jan 08, 2003 | 1.125 | 1.125 | 1.104 | 1.118 | 50,642 | -0.02(-1.64%) |
Jan 07, 2003 | 1.159 | 1.159 | 1.137 | 1.137 | 3,388,746 | -0.01(-0.81%) |
Jan 06, 2003 | 1.136 | 1.148 | 1.118 | 1.146 | 3,998,171 | +0.03(+2.50%) |
Jan 03, 2003 | 1.120 | 1.130 | 1.106 | 1.118 | 113,730 | -0.01(-1.23%) |
Jan 02, 2003 | 1.094 | 1.153 | 1.094 | 1.132 | 98,280 | +0.04(+3.62%) |
Dec 31, 2002 | 1.087 | 1.114 | 1.075 | 1.093 | 179,823 | -0.01(-0.53%) |
Dec 30, 2002 | 1.054 | 1.106 | 1.038 | 1.099 | 257,074 | +0.03(+3.06%) |
Dec 27, 2002 | 1.086 | 1.088 | 1.064 | 1.066 | 200,423 | -0.02(-2.14%) |
Dec 26, 2002 | 1.124 | 1.124 | 1.088 | 1.089 | 163,514 | -0.04(-3.61%) |
Dec 24, 2002 | 1.118 | 1.134 | 1.095 | 1.130 | 37,338 | +0.01(+0.73%) |
Dec 23, 2002 | 1.135 | 1.144 | 1.117 | 1.122 | 48,067 | -0.02(-2.13%) |
Dec 20, 2002 | 1.117 | 1.158 | 1.117 | 1.146 | 514,577 | +0.02(+1.86%) |
Dec 19, 2002 | 1.128 | 1.150 | 1.116 | 1.125 | 46,779 | -0.00(-0.41%) |
Dec 18, 2002 | 1.159 | 1.173 | 1.094 | 1.130 | 132,185 | -0.05(-4.25%) |
Dec 17, 2002 | 1.132 | 1.185 | 1.125 | 1.180 | 127,035 | +0.06(+5.30%) |
Dec 16, 2002 | 1.121 | 1.122 | 1.102 | 1.121 | 81,542 | +0.00(+0.00%) |
Dec 13, 2002 | 1.143 | 1.143 | 1.116 | 1.121 | 57,079 | -0.02(-1.64%) |
Dec 12, 2002 | 1.177 | 1.179 | 1.120 | 1.139 | 87,980 | -0.03(-2.49%) |
Dec 11, 2002 | 1.159 | 1.176 | 1.156 | 1.169 | 88,838 | +0.02(+1.52%) |
Dec 10, 2002 | 1.131 | 1.158 | 1.130 | 1.151 | 97,851 | +0.02(+1.96%) |
Dec 09, 2002 | 1.191 | 1.191 | 1.129 | 1.129 | 101,284 | -0.05(-4.44%) |
Dec 06, 2002 | 1.107 | 1.184 | 1.106 | 1.181 | 555,349 | +0.04(+3.89%) |
Dec 05, 2002 | 1.184 | 1.184 | 1.128 | 1.137 | 133,472 | -0.05(-4.03%) |
Dec 04, 2002 | 1.198 | 1.198 | 1.179 | 1.185 | 4,501,590 | -0.02(-2.02%) |
Dec 03, 2002 | 1.229 | 1.229 | 1.194 | 1.209 | 226,603 | -0.03(-2.08%) |
Dec 02, 2002 | 1.132 | 1.258 | 1.132 | 1.235 | 449,772 | +0.10(+9.05%) |
Nov 29, 2002 | 1.106 | 1.136 | 1.099 | 1.132 | 36,908 | +0.02(+2.10%) |
Nov 27, 2002 | 1.092 | 1.117 | 1.092 | 1.109 | 52,359 | +0.02(+1.82%) |
Nov 26, 2002 | 1.068 | 1.089 | 1.061 | 1.089 | 117,593 | +0.02(+1.41%) |
Nov 25, 2002 | 1.056 | 1.078 | 1.056 | 1.074 | 197,848 | +0.02(+1.88%) |
Nov 22, 2002 | 1.094 | 1.094 | 1.040 | 1.054 | 287,116 | -0.04(-3.93%) |
Nov 21, 2002 | 1.074 | 1.108 | 1.065 | 1.097 | 378,959 | +0.05(+4.55%) |
Nov 20, 2002 | 1.008 | 1.050 | 1.008 | 1.050 | 1,735,144 | +0.06(+6.12%) |
Nov 19, 2002 | 0.9984 | 0.9984 | 0.9833 | 0.9891 | 52,788 | -0.01(-1.28%) |
Nov 18, 2002 | 0.9542 | 1.017 | 0.9542 | 1.002 | 646,333 | +0.04(+3.74%) |
Nov 15, 2002 | 0.9320 | 0.9810 | 0.9297 | 0.9658 | 50,213 | +0.03(+3.11%) |
Nov 14, 2002 | 0.9344 | 0.9390 | 0.9250 | 0.9367 | 1,313,267 | +0.01(+0.63%) |
Nov 13, 2002 | 0.9146 | 0.9390 | 0.8947 | 0.9309 | 39,054 | +0.01(+0.63%) |
Nov 12, 2002 | 0.9134 | 0.9274 | 0.9087 | 0.9250 | 1,538,583 | +0.02(+2.45%) |
Nov 11, 2002 | 0.9507 | 0.9507 | 0.9029 | 0.9029 | 348,058 | -0.07(-6.96%) |
Nov 08, 2002 | 1.012 | 1.014 | 0.9402 | 0.9705 | 166,089 | -0.04(-3.92%) |
Nov 07, 2002 | 1.010 | 1.017 | 1.008 | 1.010 | 26,608 | -0.04(-4.09%) |
Nov 06, 2002 | 1.045 | 1.054 | 1.012 | 1.053 | 106,863 | +0.01(+1.01%) |
Nov 05, 2002 | 0.9973 | 1.049 | 0.9670 | 1.043 | 79,396 | +0.03(+3.35%) |
Nov 04, 2002 | 1.002 | 1.032 | 1.002 | 1.009 | 1,123,573 | +0.01(+1.29%) |