Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 1.847 | 1.896 | 1.845 | 1.890 | 8,304,383 | +0.03(+1.88%) |
Jan 30, 2003 | 1.859 | 1.867 | 1.840 | 1.855 | 6,150,116 | -0.01(-0.40%) |
Jan 29, 2003 | 1.852 | 1.870 | 1.840 | 1.863 | 5,297,105 | -0.01(-0.38%) |
Jan 28, 2003 | 1.847 | 1.870 | 1.843 | 1.870 | 5,424,993 | +0.03(+1.66%) |
Jan 27, 2003 | 1.867 | 1.888 | 1.823 | 1.839 | 8,708,508 | -0.04(-1.88%) |
Jan 24, 2003 | 1.911 | 1.911 | 1.868 | 1.874 | 9,802,586 | -0.02(-1.20%) |
Jan 23, 2003 | 1.830 | 1.900 | 1.830 | 1.897 | 8,613,231 | +0.07(+3.61%) |
Jan 22, 2003 | 1.865 | 1.875 | 1.822 | 1.831 | 4,508,678 | -0.02(-1.33%) |
Jan 21, 2003 | 1.854 | 1.876 | 1.845 | 1.856 | 7,533,220 | +0.02(+0.96%) |
Jan 17, 2003 | 1.820 | 1.844 | 1.812 | 1.838 | 5,553,520 | +0.02(+0.99%) |
Jan 16, 2003 | 1.886 | 1.886 | 1.808 | 1.820 | 9,928,556 | -0.07(-3.78%) |
Jan 15, 2003 | 1.942 | 1.942 | 1.883 | 1.891 | 7,649,598 | -0.05(-2.40%) |
Jan 14, 2003 | 1.960 | 1.960 | 1.927 | 1.938 | 5,847,661 | -0.02(-1.14%) |
Jan 13, 2003 | 1.970 | 1.990 | 1.957 | 1.960 | 4,447,931 | +0.00(+0.02%) |
Jan 10, 2003 | 1.976 | 1.987 | 1.949 | 1.960 | 3,608,349 | -0.02(-0.77%) |
Jan 09, 2003 | 1.993 | 2.006 | 1.963 | 1.975 | 6,627,776 | -0.02(-0.92%) |
Jan 08, 2003 | 2.017 | 2.017 | 1.972 | 1.994 | 3,483,658 | -0.02(-1.14%) |
Jan 07, 2003 | 2.055 | 2.060 | 2.006 | 2.017 | 5,231,882 | -0.04(-2.14%) |
Jan 06, 2003 | 2.006 | 2.068 | 2.006 | 2.061 | 3,759,256 | +0.06(+2.89%) |
Jan 03, 2003 | 2.002 | 2.010 | 1.988 | 2.003 | 1,952,204 | +0.00(+0.23%) |
Jan 02, 2003 | 1.960 | 2.011 | 1.953 | 1.998 | 4,612,906 | +0.06(+2.98%) |
Dec 31, 2002 | 1.958 | 1.961 | 1.916 | 1.940 | 3,860,927 | -0.01(-0.48%) |
Dec 30, 2002 | 1.939 | 1.957 | 1.928 | 1.950 | 2,610,825 | +0.03(+1.46%) |
Dec 27, 2002 | 1.954 | 1.971 | 1.918 | 1.922 | 1,933,021 | -0.03(-1.66%) |
Dec 26, 2002 | 1.950 | 2.003 | 1.950 | 1.954 | 3,209,340 | -0.00(-0.18%) |
Dec 24, 2002 | 1.937 | 1.964 | 1.937 | 1.958 | 1,237,312 | +0.01(+0.40%) |
Dec 23, 2002 | 1.985 | 1.985 | 1.944 | 1.950 | 5,307,976 | -0.03(-1.66%) |
Dec 20, 2002 | 1.974 | 2.004 | 1.956 | 1.983 | 9,049,968 | +0.03(+1.46%) |
Dec 19, 2002 | 1.981 | 1.990 | 1.939 | 1.954 | 4,167,218 | -0.03(-1.38%) |
Dec 18, 2002 | 2.003 | 2.003 | 1.969 | 1.981 | 6,192,318 | -0.03(-1.55%) |
Dec 17, 2002 | 2.049 | 2.052 | 2.013 | 2.013 | 3,374,954 | -0.04(-2.13%) |
Dec 16, 2002 | 2.035 | 2.068 | 2.035 | 2.056 | 5,590,607 | +0.03(+1.27%) |
Dec 13, 2002 | 1.994 | 2.049 | 1.994 | 2.031 | 8,044,771 | -0.03(-1.54%) |
Dec 12, 2002 | 2.092 | 2.094 | 2.054 | 2.062 | 3,795,065 | -0.04(-1.77%) |
Dec 11, 2002 | 2.078 | 2.108 | 2.074 | 2.099 | 3,629,450 | +0.02(+0.83%) |
Dec 10, 2002 | 2.071 | 2.088 | 2.059 | 2.082 | 4,162,102 | +0.01(+0.57%) |
Dec 09, 2002 | 2.110 | 2.128 | 2.062 | 2.071 | 4,843,743 | -0.05(-2.23%) |
Dec 06, 2002 | 2.108 | 2.144 | 2.103 | 2.118 | 3,081,452 | +0.00(+0.04%) |
Dec 05, 2002 | 2.126 | 2.150 | 2.096 | 2.117 | 4,269,528 | -0.01(-0.39%) |
Dec 04, 2002 | 2.155 | 2.171 | 2.125 | 2.125 | 6,068,267 | -0.03(-1.36%) |
Dec 03, 2002 | 2.185 | 2.195 | 2.150 | 2.155 | 3,747,746 | -0.03(-1.40%) |
Dec 02, 2002 | 2.230 | 2.230 | 2.171 | 2.185 | 3,440,816 | -0.03(-1.32%) |
Nov 29, 2002 | 2.229 | 2.235 | 2.214 | 2.214 | 1,523,141 | -0.01(-0.49%) |
Nov 27, 2002 | 2.199 | 2.228 | 2.186 | 2.225 | 2,223,965 | +0.03(+1.28%) |
Nov 26, 2002 | 2.186 | 2.209 | 2.162 | 2.197 | 4,472,230 | +0.01(+0.50%) |
Nov 25, 2002 | 2.203 | 2.223 | 2.166 | 2.186 | 2,700,347 | -0.03(-1.17%) |
Nov 22, 2002 | 2.209 | 2.232 | 2.186 | 2.212 | 3,394,137 | +0.00(+0.14%) |
Nov 21, 2002 | 2.226 | 2.247 | 2.206 | 2.209 | 4,793,228 | +0.00(+0.09%) |
Nov 20, 2002 | 2.166 | 2.211 | 2.156 | 2.207 | 3,101,274 | +0.04(+1.73%) |
Nov 19, 2002 | 2.156 | 2.185 | 2.143 | 2.169 | 2,395,335 | +0.01(+0.62%) |
Nov 18, 2002 | 2.207 | 2.207 | 2.149 | 2.156 | 2,741,271 | -0.04(-1.80%) |
Nov 15, 2002 | 2.166 | 2.199 | 2.146 | 2.196 | 3,100,635 | +0.02(+1.10%) |
Nov 14, 2002 | 2.148 | 2.180 | 2.146 | 2.172 | 3,520,746 | +0.04(+1.98%) |
Nov 13, 2002 | 2.113 | 2.143 | 2.091 | 2.130 | 2,797,541 | +0.01(+0.50%) |
Nov 12, 2002 | 2.120 | 2.141 | 2.112 | 2.119 | 2,436,259 | +0.01(+0.31%) |
Nov 11, 2002 | 2.127 | 2.140 | 2.103 | 2.112 | 1,618,417 | -0.01(-0.68%) |
Nov 08, 2002 | 2.115 | 2.156 | 2.110 | 2.127 | 2,468,231 | +0.01(+0.39%) |
Nov 07, 2002 | 2.155 | 2.165 | 2.102 | 2.119 | 2,683,721 | -0.04(-1.95%) |
Nov 06, 2002 | 2.180 | 2.180 | 2.111 | 2.161 | 2,930,545 | -0.01(-0.41%) |
Nov 05, 2002 | 2.198 | 2.202 | 2.163 | 2.170 | 2,543,684 | -0.02(-0.84%) |
Nov 04, 2002 | 2.199 | 2.227 | 2.182 | 2.188 | 3,155,627 | +0.01(+0.34%) |