Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 1.848 | 1.897 | 1.846 | 1.891 | 8,300,360 | +0.03(+1.88%) |
Jan 30, 2003 | 1.860 | 1.868 | 1.841 | 1.856 | 6,147,137 | -0.01(-0.40%) |
Jan 29, 2003 | 1.853 | 1.871 | 1.840 | 1.863 | 5,294,539 | -0.01(-0.38%) |
Jan 28, 2003 | 1.848 | 1.871 | 1.844 | 1.871 | 5,422,365 | +0.03(+1.66%) |
Jan 27, 2003 | 1.868 | 1.889 | 1.824 | 1.840 | 8,704,289 | -0.04(-1.88%) |
Jan 24, 2003 | 1.912 | 1.912 | 1.869 | 1.875 | 9,797,838 | -0.02(-1.20%) |
Jan 23, 2003 | 1.831 | 1.901 | 1.831 | 1.898 | 8,609,059 | +0.07(+3.61%) |
Jan 22, 2003 | 1.866 | 1.876 | 1.823 | 1.832 | 4,506,494 | -0.02(-1.33%) |
Jan 21, 2003 | 1.855 | 1.877 | 1.845 | 1.856 | 7,529,571 | +0.02(+0.96%) |
Jan 17, 2003 | 1.821 | 1.845 | 1.813 | 1.839 | 5,550,830 | +0.02(+0.99%) |
Jan 16, 2003 | 1.887 | 1.887 | 1.809 | 1.821 | 9,923,746 | -0.07(-3.78%) |
Jan 15, 2003 | 1.943 | 1.943 | 1.883 | 1.892 | 7,645,893 | -0.05(-2.40%) |
Jan 14, 2003 | 1.960 | 1.961 | 1.928 | 1.939 | 5,844,829 | -0.02(-1.14%) |
Jan 13, 2003 | 1.971 | 1.991 | 1.958 | 1.961 | 4,445,777 | +0.00(+0.02%) |
Jan 10, 2003 | 1.977 | 1.987 | 1.950 | 1.961 | 3,606,601 | -0.02(-0.77%) |
Jan 09, 2003 | 1.994 | 2.007 | 1.964 | 1.976 | 6,624,565 | -0.02(-0.92%) |
Jan 08, 2003 | 2.018 | 2.018 | 1.973 | 1.995 | 3,481,971 | -0.02(-1.14%) |
Jan 07, 2003 | 2.056 | 2.061 | 2.007 | 2.018 | 5,229,348 | -0.04(-2.14%) |
Jan 06, 2003 | 2.007 | 2.069 | 2.007 | 2.062 | 3,757,435 | +0.06(+2.89%) |
Jan 03, 2003 | 2.003 | 2.011 | 1.989 | 2.004 | 1,951,259 | +0.00(+0.23%) |
Jan 02, 2003 | 1.961 | 2.012 | 1.954 | 1.999 | 4,610,672 | +0.06(+2.98%) |
Dec 31, 2002 | 1.959 | 1.962 | 1.917 | 1.941 | 3,859,057 | -0.01(-0.48%) |
Dec 30, 2002 | 1.940 | 1.958 | 1.929 | 1.951 | 2,609,561 | +0.03(+1.46%) |
Dec 27, 2002 | 1.955 | 1.972 | 1.919 | 1.923 | 1,932,085 | -0.03(-1.66%) |
Dec 26, 2002 | 1.951 | 2.004 | 1.951 | 1.955 | 3,207,785 | -0.00(-0.18%) |
Dec 24, 2002 | 1.938 | 1.965 | 1.938 | 1.959 | 1,236,713 | +0.01(+0.40%) |
Dec 23, 2002 | 1.986 | 1.986 | 1.945 | 1.951 | 5,305,404 | -0.03(-1.66%) |
Dec 20, 2002 | 1.975 | 2.005 | 1.957 | 1.984 | 9,045,584 | +0.03(+1.46%) |
Dec 19, 2002 | 1.982 | 1.991 | 1.940 | 1.955 | 4,165,199 | -0.03(-1.38%) |
Dec 18, 2002 | 2.004 | 2.004 | 1.970 | 1.982 | 6,189,319 | -0.03(-1.55%) |
Dec 17, 2002 | 2.050 | 2.053 | 2.014 | 2.014 | 3,373,319 | -0.04(-2.13%) |
Dec 16, 2002 | 2.036 | 2.069 | 2.036 | 2.057 | 5,587,899 | +0.03(+1.27%) |
Dec 13, 2002 | 1.995 | 2.050 | 1.995 | 2.032 | 8,040,874 | -0.03(-1.54%) |
Dec 12, 2002 | 2.093 | 2.095 | 2.055 | 2.063 | 3,793,227 | -0.04(-1.77%) |
Dec 11, 2002 | 2.079 | 2.110 | 2.075 | 2.101 | 3,627,692 | +0.02(+0.83%) |
Dec 10, 2002 | 2.072 | 2.089 | 2.060 | 2.083 | 4,160,086 | +0.01(+0.57%) |
Dec 09, 2002 | 2.111 | 2.129 | 2.063 | 2.072 | 4,841,397 | -0.05(-2.23%) |
Dec 06, 2002 | 2.109 | 2.146 | 2.104 | 2.119 | 3,079,959 | +0.00(+0.04%) |
Dec 05, 2002 | 2.127 | 2.151 | 2.097 | 2.118 | 4,267,460 | -0.01(-0.39%) |
Dec 04, 2002 | 2.156 | 2.172 | 2.126 | 2.126 | 6,065,328 | -0.03(-1.36%) |
Dec 03, 2002 | 2.186 | 2.196 | 2.151 | 2.156 | 3,745,931 | -0.03(-1.40%) |
Dec 02, 2002 | 2.231 | 2.231 | 2.172 | 2.186 | 3,439,149 | -0.03(-1.32%) |
Nov 29, 2002 | 2.230 | 2.236 | 2.215 | 2.216 | 1,522,403 | -0.01(-0.49%) |
Nov 27, 2002 | 2.200 | 2.229 | 2.187 | 2.226 | 2,222,888 | +0.03(+1.28%) |
Nov 26, 2002 | 2.187 | 2.210 | 2.163 | 2.198 | 4,470,064 | +0.01(+0.50%) |
Nov 25, 2002 | 2.204 | 2.224 | 2.167 | 2.187 | 2,699,039 | -0.03(-1.17%) |
Nov 22, 2002 | 2.210 | 2.234 | 2.187 | 2.213 | 3,392,493 | +0.00(+0.14%) |
Nov 21, 2002 | 2.227 | 2.248 | 2.207 | 2.210 | 4,790,906 | +0.00(+0.09%) |
Nov 20, 2002 | 2.167 | 2.212 | 2.157 | 2.208 | 3,099,772 | +0.04(+1.73%) |
Nov 19, 2002 | 2.157 | 2.186 | 2.144 | 2.171 | 2,394,175 | +0.01(+0.62%) |
Nov 18, 2002 | 2.208 | 2.208 | 2.150 | 2.157 | 2,739,943 | -0.04(-1.80%) |
Nov 15, 2002 | 2.167 | 2.200 | 2.147 | 2.197 | 3,099,133 | +0.02(+1.10%) |
Nov 14, 2002 | 2.149 | 2.181 | 2.147 | 2.173 | 3,519,041 | +0.04(+1.98%) |
Nov 13, 2002 | 2.114 | 2.144 | 2.092 | 2.131 | 2,796,186 | +0.01(+0.50%) |
Nov 12, 2002 | 2.121 | 2.142 | 2.113 | 2.120 | 2,435,079 | +0.01(+0.31%) |
Nov 11, 2002 | 2.128 | 2.141 | 2.104 | 2.113 | 1,617,634 | -0.01(-0.68%) |
Nov 08, 2002 | 2.116 | 2.157 | 2.111 | 2.128 | 2,467,035 | +0.01(+0.39%) |
Nov 07, 2002 | 2.156 | 2.166 | 2.103 | 2.120 | 2,682,421 | -0.04(-1.95%) |
Nov 06, 2002 | 2.181 | 2.181 | 2.112 | 2.162 | 2,929,125 | -0.01(-0.41%) |
Nov 05, 2002 | 2.199 | 2.203 | 2.164 | 2.171 | 2,542,452 | -0.02(-0.84%) |
Nov 04, 2002 | 2.200 | 2.228 | 2.183 | 2.189 | 3,154,098 | +0.01(+0.34%) |