Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 1.571 | 1.571 | 1.543 | 1.543 | 1,876 | -0.05(-3.27%) |
Jan 30, 2003 | 1.543 | 1.595 | 1.543 | 1.595 | 1,705 | +0.04(+2.64%) |
Jan 29, 2003 | 1.618 | 1.618 | 1.554 | 1.554 | 2,558 | -0.11(-6.36%) |
Jan 28, 2003 | 1.624 | 1.665 | 1.624 | 1.659 | 1,193 | +0.04(+2.54%) |
Jan 27, 2003 | 1.618 | 1.618 | 1.618 | 1.618 | 341 | -0.01(-0.36%) |
Jan 23, 2003 | 1.689 | 1.689 | 1.624 | 1.624 | 1,023 | -0.08(-4.48%) |
Jan 22, 2003 | 1.700 | 1.700 | 1.700 | 1.700 | 682 | -0.03(-1.66%) |
Jan 21, 2003 | 1.735 | 1.735 | 1.700 | 1.729 | 1,193 | -0.00(-0.03%) |
Jan 17, 2003 | 1.735 | 1.735 | 1.630 | 1.730 | 4,263 | +0.00(+0.00%) |
Jan 16, 2003 | 1.730 | 1.730 | 1.730 | 1.730 | 341 | +0.05(+3.15%) |
Jan 15, 2003 | 1.759 | 1.759 | 1.536 | 1.677 | 28,653 | -0.16(-8.92%) |
Jan 14, 2003 | 1.771 | 1.841 | 1.771 | 1.841 | 2,558 | +0.04(+1.95%) |
Jan 13, 2003 | 1.812 | 1.812 | 1.806 | 1.806 | 4,946 | -0.06(-3.14%) |
Jan 10, 2003 | 1.864 | 1.864 | 1.642 | 1.864 | 14,326 | +0.02(+0.95%) |
Jan 09, 2003 | 1.812 | 1.847 | 1.812 | 1.847 | 5,116 | +0.12(+6.78%) |
Jan 08, 2003 | 1.771 | 1.782 | 1.730 | 1.730 | 11,086 | -0.12(-6.35%) |
Jan 07, 2003 | 1.952 | 2.011 | 1.730 | 1.847 | 30,529 | -0.26(-12.50%) |
Jan 06, 2003 | 2.111 | 2.122 | 2.052 | 2.111 | 31,382 | +0.00(+0.03%) |
Jan 03, 2003 | 2.052 | 2.228 | 2.052 | 2.110 | 47,926 | +0.06(+2.83%) |
Jan 02, 2003 | 2.023 | 2.263 | 1.993 | 2.052 | 44,174 | -0.08(-3.58%) |
Dec 31, 2002 | 2.163 | 2.404 | 2.011 | 2.128 | 97,900 | +0.01(+0.28%) |
Dec 30, 2002 | 1.988 | 2.193 | 1.911 | 2.122 | 43,321 | +0.13(+6.78%) |
Dec 27, 2002 | 2.105 | 2.117 | 1.935 | 1.988 | 52,190 | -0.06(-3.14%) |
Dec 26, 2002 | 1.700 | 2.105 | 1.700 | 2.052 | 142,757 | +0.33(+19.45%) |
Dec 24, 2002 | 1.718 | 1.718 | 1.718 | 1.718 | 511 | +0.01(+0.65%) |
Dec 23, 2002 | 1.707 | 1.707 | 1.707 | 1.707 | 341 | -0.02(-0.99%) |
Dec 20, 2002 | 1.724 | 1.724 | 1.724 | 1.724 | 682 | +0.05(+2.80%) |
Dec 19, 2002 | 1.671 | 1.677 | 1.671 | 1.677 | 1,364 | +0.00(+0.00%) |
Dec 18, 2002 | 1.677 | 1.677 | 1.677 | 1.677 | 341 | -0.04(-2.39%) |
Dec 17, 2002 | 1.718 | 1.718 | 1.718 | 1.718 | 1,023 | +0.01(+0.34%) |
Dec 16, 2002 | 1.659 | 1.712 | 1.501 | 1.712 | 21,660 | +0.02(+1.04%) |
Dec 13, 2002 | 1.712 | 1.712 | 1.694 | 1.694 | 2,728 | -0.02(-1.03%) |
Dec 12, 2002 | 1.712 | 1.712 | 1.712 | 1.712 | 0 | +0.00(+0.00%) |
Dec 11, 2002 | 1.712 | 1.712 | 1.712 | 1.712 | 341 | -0.02(-1.02%) |
Dec 10, 2002 | 1.730 | 1.730 | 1.730 | 1.730 | 0 | +0.00(+0.00%) |
Dec 09, 2002 | 1.706 | 1.730 | 1.706 | 1.730 | 511 | +0.01(+0.34%) |
Dec 06, 2002 | 1.724 | 1.759 | 1.724 | 1.724 | 2,217 | +0.02(+1.38%) |
Dec 05, 2002 | 1.700 | 1.700 | 1.700 | 1.700 | 0 | +0.00(+0.00%) |
Dec 04, 2002 | 1.700 | 1.700 | 1.700 | 1.700 | 1,023 | +0.00(+0.00%) |
Dec 03, 2002 | 1.706 | 1.706 | 1.700 | 1.700 | 1,193 | +0.05(+3.20%) |
Dec 02, 2002 | 1.648 | 1.648 | 1.648 | 1.648 | 0 | +0.00(+0.00%) |
Nov 27, 2002 | 1.648 | 1.648 | 1.648 | 1.648 | 852 | +0.01(+0.36%) |
Nov 26, 2002 | 1.624 | 1.648 | 1.612 | 1.642 | 51,679 | +0.03(+1.82%) |
Nov 25, 2002 | 1.612 | 1.612 | 1.612 | 1.612 | 341 | +0.04(+2.23%) |
Nov 22, 2002 | 1.577 | 1.577 | 1.577 | 1.577 | 511 | -0.03(-1.82%) |
Nov 21, 2002 | 1.606 | 1.606 | 1.606 | 1.606 | 0 | +0.00(+0.00%) |
Nov 20, 2002 | 1.606 | 1.606 | 1.606 | 1.606 | 0 | +0.00(+0.00%) |
Nov 19, 2002 | 1.606 | 1.606 | 1.606 | 1.606 | 852 | -0.02(-1.08%) |
Nov 18, 2002 | 1.624 | 1.630 | 1.624 | 1.624 | 5,969 | -0.03(-1.77%) |
Nov 15, 2002 | 1.653 | 1.653 | 1.653 | 1.653 | 341 | +0.01(+0.71%) |
Nov 14, 2002 | 1.765 | 1.765 | 1.642 | 1.642 | 7,845 | -0.03(-1.75%) |
Nov 13, 2002 | 1.460 | 1.700 | 1.460 | 1.671 | 16,544 | +0.21(+14.00%) |
Nov 12, 2002 | 1.466 | 1.466 | 1.466 | 1.466 | 8,527 | +0.00(+0.00%) |
Nov 11, 2002 | 1.466 | 1.466 | 1.466 | 1.466 | 0 | +0.00(+0.00%) |
Nov 08, 2002 | 1.466 | 1.466 | 1.466 | 1.466 | 0 | +0.00(+0.00%) |
Nov 07, 2002 | 1.466 | 1.466 | 1.466 | 1.466 | 4,263 | +0.17(+13.12%) |
Nov 06, 2002 | 1.290 | 1.296 | 1.290 | 1.296 | 17,226 | +0.06(+4.74%) |
Nov 05, 2002 | 1.237 | 1.237 | 1.237 | 1.237 | 341 | +0.00(+0.00%) |
Nov 04, 2002 | 1.237 | 1.237 | 1.237 | 1.237 | 0 | +0.00(+0.00%) |