Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 1.070 | 1.150 | 1.070 | 1.100 | 40,100 | +0.00(+0.00%) |
Jan 30, 2003 | 1.160 | 1.200 | 1.080 | 1.100 | 39,363 | -0.06(-5.09%) |
Jan 29, 2003 | 1.190 | 1.190 | 1.060 | 1.159 | 67,800 | -0.00(-0.09%) |
Jan 28, 2003 | 1.160 | 1.240 | 1.140 | 1.160 | 26,500 | -0.02(-1.69%) |
Jan 27, 2003 | 1.220 | 1.220 | 1.160 | 1.180 | 32,200 | -0.04(-3.28%) |
Jan 24, 2003 | 1.380 | 1.380 | 1.220 | 1.220 | 48,900 | -0.11(-8.27%) |
Jan 23, 2003 | 1.430 | 1.440 | 1.300 | 1.330 | 20,500 | -0.11(-7.57%) |
Jan 22, 2003 | 1.370 | 1.520 | 1.260 | 1.439 | 52,900 | +0.10(+7.39%) |
Jan 21, 2003 | 1.500 | 1.500 | 1.300 | 1.340 | 37,100 | -0.10(-6.94%) |
Jan 17, 2003 | 1.580 | 1.630 | 1.390 | 1.440 | 94,400 | -0.19(-11.60%) |
Jan 16, 2003 | 1.690 | 1.720 | 1.590 | 1.629 | 35,100 | -0.09(-5.29%) |
Jan 15, 2003 | 1.690 | 1.720 | 1.550 | 1.720 | 42,500 | +0.04(+2.38%) |
Jan 14, 2003 | 1.650 | 1.730 | 1.510 | 1.680 | 43,500 | +0.02(+1.20%) |
Jan 13, 2003 | 1.730 | 1.760 | 1.650 | 1.660 | 29,200 | -0.04(-2.35%) |
Jan 10, 2003 | 1.750 | 1.780 | 1.700 | 1.700 | 31,400 | -0.08(-4.49%) |
Jan 09, 2003 | 1.710 | 1.840 | 1.660 | 1.780 | 107,700 | +0.08(+4.71%) |
Jan 08, 2003 | 1.780 | 1.820 | 1.690 | 1.700 | 103,300 | -0.13(-7.10%) |
Jan 07, 2003 | 1.850 | 1.850 | 1.700 | 1.830 | 29,600 | -0.02(-1.08%) |
Jan 06, 2003 | 1.760 | 1.910 | 1.750 | 1.850 | 18,900 | +0.03(+1.65%) |
Jan 03, 2003 | 1.900 | 1.980 | 1.760 | 1.820 | 44,400 | -0.13(-6.67%) |
Jan 02, 2003 | 1.920 | 1.950 | 1.700 | 1.950 | 40,900 | +0.15(+8.33%) |
Dec 31, 2002 | 1.680 | 1.950 | 1.680 | 1.800 | 185,000 | +0.11(+6.51%) |
Dec 30, 2002 | 1.760 | 1.820 | 1.680 | 1.690 | 91,200 | -0.11(-6.11%) |
Dec 27, 2002 | 1.810 | 1.850 | 1.800 | 1.800 | 36,300 | -0.02(-1.10%) |
Dec 26, 2002 | 1.810 | 1.830 | 1.810 | 1.820 | 17,600 | +0.04(+2.36%) |
Dec 24, 2002 | 1.890 | 1.890 | 1.550 | 1.778 | 45,000 | -0.12(-6.42%) |
Dec 23, 2002 | 1.750 | 1.900 | 1.630 | 1.900 | 48,300 | +0.15(+8.57%) |
Dec 20, 2002 | 1.750 | 1.950 | 1.630 | 1.750 | 158,700 | +0.05(+3.00%) |
Dec 19, 2002 | 1.720 | 1.840 | 1.620 | 1.699 | 142,500 | -0.01(-0.64%) |
Dec 18, 2002 | 1.520 | 1.760 | 1.470 | 1.710 | 261,900 | +0.18(+11.76%) |
Dec 17, 2002 | 1.550 | 1.590 | 1.390 | 1.530 | 55,900 | -0.06(-3.83%) |
Dec 16, 2002 | 1.790 | 1.790 | 1.560 | 1.591 | 168,400 | -0.22(-12.10%) |
Dec 13, 2002 | 1.840 | 1.900 | 1.800 | 1.810 | 75,500 | -0.09(-4.74%) |
Dec 12, 2002 | 2.030 | 2.230 | 1.840 | 1.900 | 125,000 | -0.03(-1.55%) |
Dec 11, 2002 | 1.950 | 2.000 | 1.900 | 1.930 | 98,400 | -0.07(-3.50%) |
Dec 10, 2002 | 1.950 | 2.100 | 1.850 | 2.000 | 162,600 | +0.05(+2.51%) |
Dec 09, 2002 | 2.160 | 2.340 | 1.900 | 1.951 | 107,400 | -0.30(-13.33%) |
Dec 06, 2002 | 2.029 | 2.340 | 1.900 | 2.251 | 108,800 | +0.24(+11.99%) |
Dec 05, 2002 | 2.230 | 2.370 | 2.000 | 2.010 | 117,900 | -0.36(-15.01%) |
Dec 04, 2002 | 2.630 | 2.630 | 2.300 | 2.365 | 180,200 | -0.29(-11.09%) |
Dec 03, 2002 | 2.780 | 2.790 | 2.560 | 2.660 | 512,000 | -0.16(-5.67%) |
Dec 02, 2002 | 2.700 | 3.490 | 2.540 | 2.820 | 657,600 | +0.13(+4.83%) |
Nov 29, 2002 | 2.610 | 2.760 | 2.550 | 2.690 | 420,500 | +0.12(+4.67%) |
Nov 27, 2002 | 2.450 | 2.580 | 2.399 | 2.570 | 1,064,000 | +0.26(+11.26%) |
Nov 26, 2002 | 2.400 | 2.550 | 2.240 | 2.310 | 155,900 | -0.07(-2.94%) |
Nov 25, 2002 | 2.350 | 2.620 | 2.300 | 2.380 | 305,700 | +0.19(+8.68%) |
Nov 22, 2002 | 1.900 | 2.210 | 1.850 | 2.190 | 210,600 | +0.29(+15.26%) |
Nov 21, 2002 | 1.580 | 1.950 | 1.580 | 1.900 | 311,400 | +0.32(+20.25%) |
Nov 20, 2002 | 1.510 | 1.620 | 1.500 | 1.580 | 74,400 | +0.04(+2.60%) |
Nov 19, 2002 | 1.590 | 1.610 | 1.500 | 1.540 | 39,000 | -0.06(-3.75%) |
Nov 18, 2002 | 1.650 | 1.680 | 1.600 | 1.600 | 155,200 | -0.00(-0.06%) |
Nov 15, 2002 | 1.660 | 1.690 | 1.580 | 1.601 | 64,500 | -0.06(-3.55%) |
Nov 14, 2002 | 1.570 | 1.690 | 1.550 | 1.660 | 194,100 | +0.09(+5.73%) |
Nov 13, 2002 | 1.540 | 1.590 | 1.490 | 1.570 | 66,900 | +0.09(+6.08%) |
Nov 12, 2002 | 1.520 | 1.660 | 1.440 | 1.480 | 93,600 | -0.07(-4.52%) |
Nov 11, 2002 | 1.690 | 1.720 | 1.450 | 1.550 | 114,800 | -0.20(-11.43%) |
Nov 08, 2002 | 1.550 | 1.750 | 1.480 | 1.750 | 113,300 | +0.19(+12.18%) |
Nov 07, 2002 | 1.630 | 1.690 | 1.560 | 1.560 | 73,900 | -0.07(-4.29%) |
Nov 06, 2002 | 1.580 | 1.640 | 1.410 | 1.630 | 161,300 | +0.05(+3.16%) |
Nov 05, 2002 | 1.540 | 1.640 | 1.500 | 1.580 | 70,400 | +0.03(+1.94%) |
Nov 04, 2002 | 1.370 | 1.690 | 1.330 | 1.550 | 384,900 | +0.20(+14.81%) |