Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 1.606 | 1.642 | 1.600 | 1.639 | 2,028,026 | +0.03(+2.07%) |
Jan 30, 2003 | 1.632 | 1.636 | 1.601 | 1.606 | 697,794 | -0.02(-1.23%) |
Jan 29, 2003 | 1.621 | 1.633 | 1.581 | 1.626 | 1,337,920 | +0.01(+0.32%) |
Jan 28, 2003 | 1.627 | 1.630 | 1.599 | 1.620 | 807,365 | +0.00(+0.00%) |
Jan 27, 2003 | 1.644 | 1.646 | 1.620 | 1.620 | 874,646 | -0.03(-1.74%) |
Jan 24, 2003 | 1.674 | 1.674 | 1.649 | 1.649 | 997,673 | -0.02(-1.46%) |
Jan 23, 2003 | 1.676 | 1.685 | 1.659 | 1.674 | 1,109,166 | +0.00(+0.23%) |
Jan 22, 2003 | 1.680 | 1.685 | 1.666 | 1.670 | 1,405,201 | -0.01(-0.64%) |
Jan 21, 2003 | 1.687 | 1.696 | 1.667 | 1.680 | 1,014,974 | +0.00(+0.15%) |
Jan 17, 2003 | 1.727 | 1.732 | 1.675 | 1.678 | 1,714,691 | -0.05(-2.91%) |
Jan 16, 2003 | 1.725 | 1.739 | 1.721 | 1.728 | 1,783,894 | +0.00(+0.20%) |
Jan 15, 2003 | 1.722 | 1.732 | 1.711 | 1.724 | 1,695,468 | +0.01(+0.47%) |
Jan 14, 2003 | 1.723 | 1.728 | 1.705 | 1.716 | 1,637,799 | -0.01(-0.39%) |
Jan 13, 2003 | 1.697 | 1.727 | 1.673 | 1.723 | 2,099,151 | +0.04(+2.60%) |
Jan 10, 2003 | 1.697 | 1.717 | 1.672 | 1.679 | 1,976,124 | -0.04(-2.09%) |
Jan 09, 2003 | 1.711 | 1.736 | 1.704 | 1.715 | 2,262,546 | +0.01(+0.61%) |
Jan 08, 2003 | 1.708 | 1.714 | 1.672 | 1.705 | 2,333,671 | -0.00(-0.11%) |
Jan 07, 2003 | 1.745 | 1.749 | 1.704 | 1.707 | 3,102,591 | -0.04(-2.42%) |
Jan 06, 2003 | 1.648 | 1.757 | 1.648 | 1.749 | 3,858,055 | +0.10(+6.19%) |
Jan 03, 2003 | 1.673 | 1.673 | 1.644 | 1.647 | 2,133,752 | -0.03(-1.51%) |
Jan 02, 2003 | 1.679 | 1.690 | 1.663 | 1.672 | 2,850,770 | +0.01(+0.63%) |
Dec 31, 2002 | 1.641 | 1.698 | 1.641 | 1.662 | 1,876,164 | +0.03(+1.61%) |
Dec 30, 2002 | 1.645 | 1.645 | 1.624 | 1.636 | 1,445,569 | -0.01(-0.49%) |
Dec 27, 2002 | 1.688 | 1.688 | 1.639 | 1.644 | 1,180,292 | -0.04(-2.62%) |
Dec 26, 2002 | 1.692 | 1.710 | 1.684 | 1.688 | 851,578 | +0.00(+0.00%) |
Dec 24, 2002 | 1.685 | 1.706 | 1.672 | 1.688 | 1,009,207 | -0.00(-0.15%) |
Dec 23, 2002 | 1.721 | 1.724 | 1.691 | 1.691 | 1,168,758 | -0.04(-2.11%) |
Dec 20, 2002 | 1.684 | 1.727 | 1.684 | 1.727 | 5,244,033 | +0.05(+2.68%) |
Dec 19, 2002 | 1.665 | 1.716 | 1.662 | 1.682 | 1,578,208 | +0.01(+0.42%) |
Dec 18, 2002 | 1.684 | 1.696 | 1.664 | 1.675 | 1,691,623 | -0.01(-0.54%) |
Dec 17, 2002 | 1.726 | 1.745 | 1.682 | 1.684 | 1,954,978 | -0.04(-2.38%) |
Dec 16, 2002 | 1.657 | 1.727 | 1.644 | 1.725 | 2,233,712 | +0.07(+4.13%) |
Dec 13, 2002 | 1.723 | 1.723 | 1.629 | 1.657 | 4,186,768 | -0.07(-4.21%) |
Dec 12, 2002 | 1.646 | 1.736 | 1.641 | 1.730 | 4,121,410 | +0.09(+5.47%) |
Dec 11, 2002 | 1.639 | 1.691 | 1.626 | 1.640 | 3,448,605 | -0.01(-0.71%) |
Dec 10, 2002 | 1.590 | 1.652 | 1.590 | 1.652 | 1,628,187 | +0.07(+4.10%) |
Dec 09, 2002 | 1.613 | 1.614 | 1.579 | 1.587 | 1,860,786 | -0.03(-1.61%) |
Dec 06, 2002 | 1.654 | 1.659 | 1.605 | 1.613 | 1,978,046 | -0.05(-2.87%) |
Dec 05, 2002 | 1.679 | 1.680 | 1.654 | 1.660 | 964,994 | -0.02(-1.12%) |
Dec 04, 2002 | 1.652 | 1.690 | 1.652 | 1.679 | 955,382 | +0.02(+1.29%) |
Dec 03, 2002 | 1.688 | 1.688 | 1.652 | 1.658 | 534,399 | -0.04(-2.13%) |
Dec 02, 2002 | 1.678 | 1.703 | 1.678 | 1.694 | 913,092 | +0.03(+1.70%) |
Nov 29, 2002 | 1.678 | 1.702 | 1.665 | 1.665 | 884,257 | -0.01(-0.51%) |
Nov 27, 2002 | 1.670 | 1.706 | 1.658 | 1.674 | 1,810,806 | +0.01(+0.56%) |
Nov 26, 2002 | 1.702 | 1.713 | 1.665 | 1.665 | 1,159,146 | -0.04(-2.20%) |
Nov 25, 2002 | 1.714 | 1.719 | 1.672 | 1.702 | 1,835,796 | -0.01(-0.47%) |
Nov 22, 2002 | 1.709 | 1.726 | 1.700 | 1.710 | 1,078,410 | +0.00(+0.05%) |
Nov 21, 2002 | 1.704 | 1.724 | 1.699 | 1.709 | 1,928,066 | +0.02(+1.15%) |
Nov 20, 2002 | 1.651 | 1.714 | 1.651 | 1.690 | 1,864,630 | +0.04(+2.38%) |
Nov 19, 2002 | 1.700 | 1.736 | 1.643 | 1.651 | 2,164,509 | -0.05(-2.89%) |
Nov 18, 2002 | 1.773 | 1.777 | 1.700 | 1.700 | 2,516,290 | -0.06(-3.47%) |
Nov 15, 2002 | 1.712 | 1.773 | 1.709 | 1.761 | 1,512,849 | +0.05(+2.89%) |
Nov 14, 2002 | 1.685 | 1.717 | 1.681 | 1.711 | 1,401,356 | +0.03(+1.94%) |
Nov 13, 2002 | 1.681 | 1.695 | 1.670 | 1.679 | 874,646 | -0.00(-0.03%) |
Nov 12, 2002 | 1.665 | 1.707 | 1.665 | 1.679 | 1,074,565 | +0.01(+0.89%) |
Nov 11, 2002 | 1.679 | 1.695 | 1.665 | 1.665 | 1,216,815 | -0.01(-0.84%) |
Nov 08, 2002 | 1.660 | 1.683 | 1.650 | 1.679 | 1,326,386 | +0.02(+1.16%) |
Nov 07, 2002 | 1.717 | 1.717 | 1.656 | 1.659 | 1,337,920 | -0.07(-4.00%) |
Nov 06, 2002 | 1.720 | 1.748 | 1.710 | 1.729 | 1,147,612 | +0.02(+0.88%) |
Nov 05, 2002 | 1.678 | 1.716 | 1.670 | 1.714 | 1,443,647 | +0.02(+1.18%) |
Nov 04, 2002 | 1.697 | 1.762 | 1.691 | 1.694 | 3,206,395 | +0.01(+0.43%) |