Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 0.8661 | 0.8941 | 0.8537 | 0.8792 | 4,747,209 | +0.01(+1.29%) |
Jan 30, 2003 | 0.8698 | 0.9046 | 0.8268 | 0.8679 | 14,455,466 | +0.23(+35.83%) |
Jan 29, 2003 | 0.6435 | 0.6528 | 0.6364 | 0.6390 | 2,212,038 | -0.00(-0.70%) |
Jan 28, 2003 | 0.6420 | 0.6472 | 0.6379 | 0.6435 | 1,922,168 | +0.00(+0.47%) |
Jan 27, 2003 | 0.6233 | 0.6487 | 0.6173 | 0.6405 | 2,766,829 | +0.02(+3.38%) |
Jan 24, 2003 | 0.6424 | 0.6424 | 0.6072 | 0.6195 | 1,726,149 | -0.02(-2.47%) |
Jan 23, 2003 | 0.6540 | 0.6540 | 0.6281 | 0.6352 | 1,205,810 | -0.00(-0.76%) |
Jan 22, 2003 | 0.6715 | 0.6715 | 0.6401 | 0.6401 | 934,948 | -0.02(-3.71%) |
Jan 21, 2003 | 0.6734 | 0.6734 | 0.6648 | 0.6648 | 577,363 | -0.00(-0.56%) |
Jan 17, 2003 | 0.6809 | 0.6809 | 0.6667 | 0.6685 | 1,340,053 | -0.00(-0.39%) |
Jan 16, 2003 | 0.6697 | 0.6738 | 0.6626 | 0.6712 | 1,135,718 | +0.01(+1.93%) |
Jan 15, 2003 | 0.6678 | 0.6715 | 0.6323 | 0.6584 | 2,061,163 | -0.02(-2.28%) |
Jan 14, 2003 | 0.6820 | 0.6824 | 0.6723 | 0.6738 | 1,285,405 | -0.01(-0.77%) |
Jan 13, 2003 | 0.6865 | 0.6865 | 0.6768 | 0.6790 | 1,059,687 | -0.00(-0.16%) |
Jan 10, 2003 | 0.6902 | 0.6902 | 0.6753 | 0.6801 | 1,199,870 | -0.01(-1.46%) |
Jan 09, 2003 | 0.6884 | 0.7015 | 0.6831 | 0.6902 | 1,527,755 | +0.01(+1.04%) |
Jan 08, 2003 | 0.7033 | 0.7048 | 0.6828 | 0.6831 | 666,462 | -0.02(-2.87%) |
Jan 07, 2003 | 0.7089 | 0.7161 | 0.6865 | 0.7033 | 1,518,251 | -0.01(-1.98%) |
Jan 06, 2003 | 0.6921 | 0.7220 | 0.6921 | 0.7176 | 977,716 | +0.03(+5.10%) |
Jan 03, 2003 | 0.6977 | 0.6977 | 0.6547 | 0.6828 | 1,489,739 | -0.01(-2.04%) |
Jan 02, 2003 | 0.7333 | 0.7359 | 0.6828 | 0.6970 | 1,469,544 | -0.03(-4.51%) |
Dec 31, 2002 | 0.7097 | 0.7321 | 0.6925 | 0.7299 | 1,062,063 | +0.02(+2.85%) |
Dec 30, 2002 | 0.7172 | 0.7220 | 0.6944 | 0.7097 | 1,202,246 | -0.01(-1.04%) |
Dec 27, 2002 | 0.7258 | 0.7389 | 0.7116 | 0.7172 | 737,741 | -0.00(-0.67%) |
Dec 26, 2002 | 0.7022 | 0.7407 | 0.7018 | 0.7220 | 641,514 | +0.02(+2.88%) |
Dec 24, 2002 | 0.7037 | 0.7067 | 0.6955 | 0.7018 | 298,185 | -0.01(-0.79%) |
Dec 23, 2002 | 0.6809 | 0.7116 | 0.6809 | 0.7075 | 962,272 | +0.02(+3.33%) |
Dec 20, 2002 | 0.6839 | 0.7176 | 0.6270 | 0.6846 | 4,824,428 | -0.03(-3.63%) |
Dec 19, 2002 | 0.7127 | 0.7202 | 0.6921 | 0.7104 | 1,863,956 | -0.01(-1.35%) |
Dec 18, 2002 | 0.7220 | 0.7239 | 0.7033 | 0.7202 | 2,595,758 | -0.01(-1.23%) |
Dec 17, 2002 | 0.7860 | 0.7860 | 0.7119 | 0.7291 | 3,022,247 | -0.06(-7.19%) |
Dec 16, 2002 | 0.8137 | 0.8137 | 0.7841 | 0.7856 | 1,621,606 | -0.03(-3.45%) |
Dec 13, 2002 | 0.8272 | 0.8272 | 0.8100 | 0.8137 | 819,713 | -0.00(-0.50%) |
Dec 12, 2002 | 0.8451 | 0.8451 | 0.8178 | 0.8178 | 1,035,927 | -0.03(-3.23%) |
Dec 11, 2002 | 0.8548 | 0.8548 | 0.8275 | 0.8451 | 958,708 | -0.00(-0.57%) |
Dec 10, 2002 | 0.8380 | 0.8556 | 0.8253 | 0.8500 | 913,564 | +0.01(+0.75%) |
Dec 09, 2002 | 0.8743 | 0.8777 | 0.8380 | 0.8436 | 1,553,891 | -0.03(-3.59%) |
Dec 06, 2002 | 0.8736 | 0.8837 | 0.8664 | 0.8750 | 723,486 | -0.00(-0.04%) |
Dec 05, 2002 | 0.8679 | 0.8829 | 0.8679 | 0.8754 | 274,425 | +0.00(+0.21%) |
Dec 04, 2002 | 0.8792 | 0.8930 | 0.8721 | 0.8736 | 564,295 | -0.01(-0.64%) |
Dec 03, 2002 | 0.8866 | 0.8866 | 0.8754 | 0.8792 | 346,893 | -0.00(-0.47%) |
Dec 02, 2002 | 0.9005 | 0.9042 | 0.8747 | 0.8833 | 880,300 | -0.02(-1.91%) |
Nov 29, 2002 | 0.8997 | 0.9136 | 0.8979 | 0.9005 | 250,665 | +0.00(+0.54%) |
Nov 27, 2002 | 0.8642 | 0.8975 | 0.8642 | 0.8956 | 316,005 | +0.02(+2.57%) |
Nov 26, 2002 | 0.8721 | 0.8784 | 0.8605 | 0.8732 | 588,055 | -0.01(-0.89%) |
Nov 25, 2002 | 0.8997 | 0.8997 | 0.8646 | 0.8810 | 582,115 | -0.01(-1.26%) |
Nov 22, 2002 | 0.8997 | 0.9020 | 0.8878 | 0.8923 | 401,540 | -0.01(-1.20%) |
Nov 21, 2002 | 0.9278 | 0.9312 | 0.9027 | 0.9031 | 962,272 | +0.01(+1.43%) |
Nov 20, 2002 | 0.8848 | 0.8904 | 0.8724 | 0.8904 | 502,519 | +0.01(+0.85%) |
Nov 19, 2002 | 0.8859 | 0.9009 | 0.8784 | 0.8829 | 453,812 | -0.01(-0.76%) |
Nov 18, 2002 | 0.9166 | 0.9203 | 0.8866 | 0.8896 | 786,449 | -0.03(-2.94%) |
Nov 15, 2002 | 0.9046 | 0.9259 | 0.8979 | 0.9166 | 361,149 | +0.01(+1.28%) |
Nov 14, 2002 | 0.8866 | 0.9098 | 0.8866 | 0.9050 | 281,553 | +0.01(+1.47%) |
Nov 13, 2002 | 0.8642 | 0.8986 | 0.8642 | 0.8919 | 446,684 | +0.02(+2.45%) |
Nov 12, 2002 | 0.8679 | 0.9012 | 0.8640 | 0.8706 | 535,783 | -0.00(-0.13%) |
Nov 11, 2002 | 0.8762 | 0.8851 | 0.8605 | 0.8717 | 430,052 | -0.01(-1.31%) |
Nov 08, 2002 | 0.8792 | 0.9009 | 0.8661 | 0.8833 | 402,728 | -0.01(-1.01%) |
Nov 07, 2002 | 0.8829 | 0.8979 | 0.8829 | 0.8923 | 684,282 | +0.00(+0.34%) |
Nov 06, 2002 | 0.8586 | 0.8949 | 0.8582 | 0.8893 | 401,540 | +0.02(+2.72%) |
Nov 05, 2002 | 0.8492 | 0.8743 | 0.8492 | 0.8657 | 687,846 | -0.01(-1.03%) |
Nov 04, 2002 | 0.8605 | 0.8762 | 0.8567 | 0.8747 | 857,729 | +0.01(+0.65%) |